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 (%)
Apr 30, 2014 34.02 34.37 34.02 34.37 13,448 +0.10(+0.30%)
Apr 29, 2014 34.25 34.29 34.12 34.27 19,757 +0.30(+0.87%)
Apr 28, 2014 34.13 34.15 33.70 33.97 17,347 +0.12(+0.35%)
Apr 25, 2014 33.94 34.01 33.85 33.85 21,977 -0.26(-0.76%)
Apr 24, 2014 34.16 34.16 33.94 34.11 26,134 +0.15(+0.44%)
Apr 23, 2014 33.99 34.00 33.89 33.96 12,655 -0.03(-0.09%)
Apr 22, 2014 33.94 34.04 33.94 33.99 15,624 +0.16(+0.48%)
Apr 21, 2014 33.65 33.96 33.65 33.83 12,015 +0.02(+0.05%)
Apr 17, 2014 33.82 33.82 33.82 0 +0.00(+0.01%)
Apr 16, 2014 33.78 33.83 33.57 33.81 207,832 +0.38(+1.13%)
Apr 15, 2014 33.47 33.47 33.27 33.43 15,415 +0.05(+0.14%)
Apr 14, 2014 33.46 33.54 33.39 33.39 15,998 +0.05(+0.14%)
Apr 11, 2014 33.59 33.62 33.34 33.34 65,114 -0.43(-1.29%)
Apr 10, 2014 34.30 34.30 33.76 33.78 58,566 -0.54(-1.56%)
Apr 09, 2014 34.06 34.35 34.06 34.31 11,331 +0.32(+0.95%)
Apr 08, 2014 33.67 34.01 33.67 33.99 20,051 +0.30(+0.88%)
Apr 07, 2014 34.03 34.03 33.63 33.69 24,718 -0.33(-0.98%)
Apr 04, 2014 34.08 34.22 33.90 34.03 14,041 +0.07(+0.22%)
Apr 03, 2014 33.83 33.97 33.83 33.95 11,456 +0.05(+0.15%)
Apr 02, 2014 33.47 33.90 33.47 33.90 10,300 +0.18(+0.53%)
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.