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 (%)
Mar 31, 2014 33.44 33.59 33.33 33.59 27,231 +0.40(+1.19%)
Mar 28, 2014 33.29 33.30 33.09 33.20 15,498 +0.02(+0.06%)
Mar 27, 2014 33.10 33.19 32.90 33.18 14,760 +0.25(+0.76%)
Mar 26, 2014 32.77 32.97 32.77 32.93 13,907 +0.02(+0.06%)
Mar 25, 2014 32.88 32.93 32.69 32.91 19,430 +0.13(+0.41%)
Mar 24, 2014 32.89 32.89 32.57 32.77 19,883 -0.18(-0.53%)
Mar 21, 2014 33.32 33.32 32.88 32.95 13,776 +0.04(+0.11%)
Mar 20, 2014 32.81 32.97 32.81 32.91 18,906 +0.02(+0.05%)
Mar 19, 2014 33.03 33.13 32.81 32.90 25,835 -0.11(-0.33%)
Mar 18, 2014 33.16 33.16 32.92 33.00 13,863 +0.10(+0.30%)
Mar 17, 2014 32.98 33.04 32.89 32.91 15,739 +0.09(+0.29%)
Mar 14, 2014 33.02 33.02 32.72 32.81 9,833 -0.23(-0.70%)
Mar 13, 2014 33.23 33.28 32.92 33.04 20,454 -0.05(-0.17%)
Mar 12, 2014 32.95 33.12 32.83 33.10 12,335 -0.08(-0.25%)
Mar 11, 2014 33.50 33.50 33.17 33.18 11,728 -0.14(-0.42%)
Mar 10, 2014 33.39 33.44 33.29 33.32 17,218 -0.13(-0.38%)
Mar 07, 2014 33.55 33.55 33.33 33.45 27,732 -0.16(-0.48%)
Mar 06, 2014 33.68 33.72 33.51 33.61 13,197 +0.21(+0.64%)
Mar 05, 2014 33.41 33.50 33.35 33.40 17,475 +0.05(+0.16%)
Mar 04, 2014 33.20 33.39 33.20 33.35 24,547 +0.26(+0.78%)
Mar 03, 2014 33.17 33.17 32.92 33.09 46,673 -0.17(-0.50%)
Feb 28, 2014 33.22 33.35 33.18 33.25 18,744 +0.42(+1.26%)
Feb 27, 2014 32.73 32.85 32.66 32.84 24,442 +0.09(+0.28%)
Feb 26, 2014 32.77 32.77 32.64 32.75 16,854 +0.16(+0.50%)
Feb 25, 2014 32.68 32.68 32.56 32.58 5,301 -0.40(-1.22%)
Feb 24, 2014 32.97 33.07 32.97 32.98 68,938 +0.28(+0.87%)
Feb 21, 2014 32.77 32.85 32.69 32.70 32,393 -0.14(-0.42%)
Feb 20, 2014 32.82 32.87 32.77 32.84 20,973 +0.08(+0.25%)
Feb 19, 2014 32.92 32.97 32.76 32.76 16,256 -0.29(-0.86%)
Feb 18, 2014 33.01 33.11 33.01 33.04 14,849 +0.14(+0.42%)
Feb 14, 2014 32.90 32.90 32.90 0 -0.01(-0.04%)
Feb 13, 2014 32.70 32.92 32.64 32.92 27,655 +0.25(+0.78%)
Feb 12, 2014 32.78 32.79 32.60 32.66 17,304 +0.04(+0.11%)
Feb 11, 2014 32.37 32.68 32.36 32.63 14,186 +0.35(+1.09%)
Feb 10, 2014 32.35 32.39 32.26 32.28 28,467 -0.12(-0.37%)
Feb 07, 2014 32.25 32.47 32.25 32.40 57,436 +0.27(+0.83%)
Feb 06, 2014 31.83 32.21 31.83 32.13 17,852 +0.31(+0.99%)
Feb 05, 2014 31.50 31.82 31.49 31.82 35,460 +0.12(+0.36%)
Feb 04, 2014 31.70 31.70 31.48 31.70 81,113 +0.26(+0.84%)
Feb 03, 2014 32.03 32.03 31.44 31.44 67,960 -0.48(-1.50%)
Jan 31, 2014 31.58 31.98 31.58 31.92 17,505 -0.05(-0.14%)
Jan 30, 2014 31.53 31.99 31.53 31.96 24,557 +0.50(+1.58%)
Jan 29, 2014 31.56 31.70 31.46 31.46 16,178 -0.28(-0.87%)
Jan 28, 2014 31.25 31.74 31.25 31.74 25,239 +0.29(+0.91%)
Jan 27, 2014 32.18 32.18 31.36 31.46 127,092 -0.45(-1.42%)
Jan 24, 2014 32.17 32.24 31.91 31.91 25,137 -0.47(-1.45%)
Jan 23, 2014 32.43 32.47 32.24 32.38 18,810 -0.21(-0.65%)
Jan 22, 2014 32.89 32.89 32.54 32.59 25,671 -0.29(-0.87%)
Jan 21, 2014 33.09 33.09 32.85 32.88 26,864 +0.12(+0.36%)
Jan 17, 2014 32.76 32.76 32.76 0 -0.09(-0.28%)
Jan 16, 2014 32.58 32.85 32.58 32.85 16,444 +0.20(+0.62%)
Jan 15, 2014 32.57 32.73 32.55 32.65 29,009 +0.05(+0.14%)
Jan 14, 2014 32.52 32.64 32.37 32.60 27,760 -0.09(-0.28%)
Jan 13, 2014 33.07 33.07 32.65 32.69 14,337 -0.23(-0.70%)
Jan 10, 2014 32.79 32.93 32.79 32.92 13,595 +0.08(+0.23%)
Jan 09, 2014 33.12 33.12 32.76 32.85 12,642 -0.23(-0.70%)
Jan 08, 2014 33.12 33.18 33.04 33.08 25,490 -0.07(-0.22%)
Jan 07, 2014 33.17 33.22 33.13 33.15 27,200 -0.00(-0.01%)
Jan 06, 2014 33.24 33.24 33.08 33.15 14,201 -0.18(-0.55%)
Jan 03, 2014 33.38 33.45 33.30 33.34 36,429 +0.07(+0.22%)
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.