Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Alphadex Fund FT (NY: FCAN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 28.92 28.95 28.82 28.82 1,411 +0.02(+0.07%)
Feb 26, 2015 29.14 29.14 28.80 28.80 1,296 -0.34(-1.17%)
Feb 25, 2015 28.99 29.18 28.99 29.14 3,081 +0.37(+1.28%)
Feb 24, 2015 28.68 28.86 28.57 28.77 26,893 +0.35(+1.23%)
Feb 23, 2015 28.34 28.42 28.34 28.42 326 -0.09(-0.30%)
Feb 20, 2015 28.59 28.61 28.51 28.51 5,689 -0.10(-0.36%)
Feb 19, 2015 28.51 28.63 28.50 28.61 5,843 -0.27(-0.95%)
Feb 18, 2015 29.05 29.05 28.87 28.88 100,656 -0.56(-1.89%)
Feb 17, 2015 29.07 29.44 29.07 29.44 2,431 +0.38(+1.30%)
Feb 13, 2015 29.06 29.06 29.06 0 +0.19(+0.66%)
Feb 12, 2015 28.88 28.97 28.81 28.87 6,204 +0.65(+2.30%)
Feb 11, 2015 28.14 28.23 28.00 28.23 48,313 -0.08(-0.29%)
Feb 10, 2015 28.34 28.34 28.31 28.31 1,793 -0.42(-1.46%)
Feb 09, 2015 28.39 28.74 28.39 28.73 1,990 +0.45(+1.59%)
Feb 06, 2015 28.50 28.52 28.24 28.28 5,144 -0.24(-0.83%)
Feb 05, 2015 28.22 28.71 28.22 28.52 2,859 +0.52(+1.86%)
Feb 04, 2015 28.00 28.19 27.84 28.00 3,895 -0.75(-2.61%)
Feb 03, 2015 28.00 28.76 28.00 28.75 180,066 +1.06(+3.84%)
Feb 02, 2015 27.00 27.68 27.00 27.68 1,617 +0.86(+3.19%)
Jan 30, 2015 26.02 27.06 26.02 26.83 8,849 +0.46(+1.74%)
Jan 29, 2015 26.68 26.68 26.36 26.37 1,918 -0.45(-1.68%)
Jan 28, 2015 27.01 27.08 26.79 26.82 1,971 -0.62(-2.25%)
Jan 27, 2015 27.12 27.52 27.12 27.44 13,844 +0.21(+0.78%)
Jan 26, 2015 27.23 27.38 27.23 27.23 2,820 +0.04(+0.16%)
Jan 23, 2015 27.32 27.37 27.18 27.18 14,818 +0.04(+0.14%)
Jan 22, 2015 26.97 27.24 26.97 27.14 5,459 +0.24(+0.91%)
Jan 21, 2015 27.03 27.06 26.84 26.90 21,642 +0.19(+0.71%)
Jan 20, 2015 26.85 26.94 26.71 26.71 345,816 -0.66(-2.42%)
Jan 16, 2015 26.96 27.44 26.96 27.37 356,800 +0.51(+1.90%)
Jan 15, 2015 26.82 26.86 3,342 -0.19(-0.70%)
Jan 14, 2015 26.95 27.05 26.47 27.05 12,021 -0.20(-0.73%)
Jan 13, 2015 27.25 4,803 -0.05(-0.17%)
Jan 12, 2015 27.37 27.44 27.30 27.30 1,892 -0.83(-2.94%)
Jan 09, 2015 28.09 28.22 28.09 28.12 2,171 -0.29(-1.03%)
Jan 08, 2015 28.48 28.48 28.39 28.41 13,838 +0.30(+1.06%)
Jan 07, 2015 28.16 28.27 28.08 28.11 4,735 +0.20(+0.72%)
Jan 06, 2015 28.40 28.40 27.77 27.91 4,614 -0.63(-2.21%)
Jan 05, 2015 29.21 29.21 28.49 28.54 5,454 -0.84(-2.86%)
Jan 02, 2015 29.50 29.50 29.31 29.38 1,906 -0.31(-1.05%)
Dec 31, 2014 29.70 29.70 29.70 0 -0.04(-0.12%)
Dec 30, 2014 29.57 29.80 29.57 29.73 12,300 +0.09(+0.31%)
Dec 29, 2014 29.65 29.85 29.62 29.64 8,964 -0.09(-0.31%)
Dec 26, 2014 29.57 29.73 29.48 29.73 2,046 +0.16(+0.54%)
Dec 24, 2014 29.57 29.57 29.57 0 -0.01(-0.03%)
Dec 23, 2014 29.01 29.62 29.01 29.58 36,050 +0.69(+2.39%)
Dec 22, 2014 28.88 28.97 28.84 28.89 10,855 -0.33(-1.14%)
Dec 19, 2014 28.98 29.25 28.98 29.23 2,808 +0.46(+1.59%)
Dec 18, 2014 28.92 29.07 28.62 28.77 19,304 +0.43(+1.51%)
Dec 17, 2014 28.41 28.57 28.18 28.34 2,731 +0.56(+2.01%)
Dec 16, 2014 28.10 27.78 12,920 +0.44(+1.60%)
Dec 15, 2014 27.80 27.80 27.34 27.35 8,031 -0.28(-1.01%)
Dec 12, 2014 27.84 28.03 27.63 27.63 10,007 -0.55(-1.95%)
Dec 11, 2014 28.13 28.55 28.13 28.17 23,966 +0.00(+0.00%)
Dec 10, 2014 28.84 28.84 28.04 28.17 7,474 -0.97(-3.32%)
Dec 09, 2014 28.84 29.16 28.84 29.14 4,658 +0.03(+0.10%)
Dec 08, 2014 29.90 29.90 29.04 29.11 4,442 -1.13(-3.72%)
Dec 05, 2014 30.10 30.25 30.10 30.24 6,125 +0.14(+0.46%)
Dec 04, 2014 30.75 30.75 30.10 30.10 19,642 -0.87(-2.79%)
Dec 03, 2014 30.97 31.04 30.87 30.97 11,898 +0.35(+1.15%)
Dec 02, 2014 30.39 30.73 30.39 30.61 9,135 +0.01(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.