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, 2013 31.07 31.18 31.07 31.13 2,015 +0.33(+1.07%)
Apr 29, 2013 30.81 30.90 30.78 30.80 12,167 +0.17(+0.56%)
Apr 26, 2013 30.70 30.67 30.60 30.63 1,091 -0.04(-0.14%)
Apr 25, 2013 30.65 30.73 30.64 30.67 6,060 +0.37(+1.21%)
Apr 24, 2013 30.26 30.39 30.20 30.31 4,358 +0.44(+1.47%)
Apr 23, 2013 29.77 29.87 29.77 29.87 336 +0.27(+0.90%)
Apr 22, 2013 29.60 29.60 29.60 29.60 218 +0.14(+0.46%)
Apr 19, 2013 29.46 29.47 29.46 29.47 339 +0.17(+0.59%)
Apr 18, 2013 29.21 29.42 29.17 29.29 3,724 +0.15(+0.50%)
Apr 17, 2013 29.11 29.27 29.11 29.15 13,884 -0.67(-2.24%)
Apr 16, 2013 29.41 29.83 29.41 29.81 18,323 +0.39(+1.33%)
Apr 15, 2013 30.01 30.01 29.28 29.42 327,970 -0.93(-3.07%)
Apr 12, 2013 30.60 30.60 30.25 30.35 2,514 -0.22(-0.74%)
Apr 11, 2013 30.77 30.78 30.58 30.58 31,534 -0.16(-0.52%)
Apr 10, 2013 30.53 30.74 30.53 30.74 2,857 +0.32(+1.05%)
Apr 09, 2013 30.31 30.44 30.24 30.42 5,438 +0.34(+1.12%)
Apr 08, 2013 30.06 30.08 30.06 30.08 2,091 +0.04(+0.12%)
Apr 05, 2013 29.74 30.06 29.70 30.04 17,311 -0.22(-0.73%)
Apr 04, 2013 30.27 30.36 30.10 30.26 11,781 +0.00(+0.00%)
Apr 03, 2013 30.92 30.92 30.19 30.26 2,012 -0.46(-1.49%)
Apr 02, 2013 30.85 30.89 30.70 30.72 7,492 -0.03(-0.09%)
Apr 01, 2013 30.87 30.87 30.75 30.75 1,686 -0.13(-0.42%)
Mar 28, 2013 30.81 30.93 30.63 30.87 71,045 +0.15(+0.48%)
Mar 27, 2013 30.69 30.81 30.54 30.73 9,323 -0.16(-0.50%)
Mar 26, 2013 30.82 30.88 30.67 30.88 8,299 +0.39(+1.29%)
Mar 25, 2013 30.38 30.49 30.38 30.49 1,225 +0.05(+0.18%)
Mar 22, 2013 30.72 30.72 30.38 30.44 7,255 -0.04(-0.12%)
Mar 21, 2013 30.56 30.56 30.46 30.47 11,666 +0.00(+0.00%)
Mar 20, 2013 30.70 30.70 30.39 30.47 4,869 +0.06(+0.21%)
Mar 19, 2013 30.68 30.68 30.33 30.41 6,371 -0.14(-0.45%)
Mar 18, 2013 30.51 30.66 30.51 30.54 147,252 -0.25(-0.80%)
Mar 15, 2013 30.61 30.79 30.53 30.79 6,764 +0.26(+0.84%)
Mar 14, 2013 30.33 30.54 30.32 30.54 4,797 +0.25(+0.82%)
Mar 13, 2013 30.31 30.31 30.27 30.29 1,023 -0.19(-0.63%)
Mar 12, 2013 30.56 30.56 30.34 30.48 2,248 -0.05(-0.15%)
Mar 11, 2013 30.51 30.53 30.37 30.53 3,330 +0.21(+0.69%)
Mar 08, 2013 30.23 30.32 30.12 30.32 9,616 +0.28(+0.94%)
Mar 07, 2013 30.11 30.12 30.03 30.03 27,541 +0.11(+0.37%)
Mar 06, 2013 29.80 29.94 29.74 29.92 2,369 +0.12(+0.40%)
Mar 05, 2013 29.89 29.90 29.73 29.80 2,130 +0.17(+0.59%)
Mar 04, 2013 29.72 29.76 29.59 29.63 152,221 -0.17(-0.58%)
Mar 01, 2013 29.69 29.80 29.55 29.80 6,614 +0.19(+0.65%)
Feb 28, 2013 29.61 29.68 29.51 29.61 2,678 -0.01(-0.03%)
Feb 27, 2013 29.26 29.62 29.26 29.62 4,637 +0.37(+1.25%)
Feb 26, 2013 29.17 29.27 29.17 29.26 5,821 -0.46(-1.54%)
Feb 22, 2013 29.59 29.71 29.58 29.71 5,064 -0.01(-0.03%)
Feb 21, 2013 29.69 29.72 29.55 29.72 6,152 -0.24(-0.79%)
Feb 20, 2013 30.83 30.83 29.95 29.96 8,449 -0.52(-1.71%)
Feb 19, 2013 30.63 30.63 30.25 30.48 7,723 +0.15(+0.48%)
Feb 15, 2013 30.67 30.67 30.16 30.33 16,187 -0.09(-0.30%)
Feb 14, 2013 30.39 30.43 30.28 30.43 2,834 +0.05(+0.16%)
Feb 13, 2013 30.37 30.42 30.33 30.38 78,504 +0.02(+0.05%)
Feb 12, 2013 30.22 30.37 30.22 30.36 6,864 +0.17(+0.56%)
Feb 11, 2013 30.09 30.22 30.03 30.19 12,478 -0.06(-0.20%)
Feb 08, 2013 30.26 30.28 30.15 30.25 16,403 -0.01(-0.03%)
Feb 07, 2013 30.98 30.98 30.22 30.26 20,123 -0.13(-0.44%)
Feb 06, 2013 30.28 30.39 30.28 30.39 8,911 +0.51(+1.70%)
Feb 04, 2013 30.06 30.08 29.89 29.89 8,448 -0.20(-0.68%)
Feb 01, 2013 30.07 30.15 30.07 30.09 9,772 +0.20(+0.66%)
Jan 31, 2013 29.76 29.93 29.73 29.89 65,379 +0.02(+0.08%)
Jan 30, 2013 29.97 30.01 29.84 29.87 72,272 -0.15(-0.49%)
Jan 29, 2013 29.87 30.02 29.87 30.01 2,594 +0.22(+0.74%)
Jan 28, 2013 29.91 29.91 29.69 29.80 83,570 -0.06(-0.21%)
Jan 25, 2013 29.80 29.86 29.67 29.86 3,085 -0.05(-0.16%)
Jan 24, 2013 29.80 29.94 29.48 29.90 6,805 +0.05(+0.15%)
Jan 23, 2013 30.01 30.01 29.85 29.86 8,462 -0.25(-0.83%)
Jan 22, 2013 30.05 30.15 30.04 30.11 129,563 +0.06(+0.19%)
Jan 18, 2013 30.16 30.17 30.00 30.05 35,809 +0.05(+0.15%)
Jan 16, 2013 30.01 30.01 30.01 30.01 0 +0.03(+0.09%)
Jan 15, 2013 29.90 29.98 29.90 29.98 10,595 +0.06(+0.21%)
Jan 14, 2013 29.81 29.93 29.76 29.91 3,791 +0.08(+0.26%)
Jan 12, 2013 29.56 29.84 29.54 29.84 2,249 +0.00(+0.00%)
Jan 11, 2013 29.56 29.84 29.54 29.84 2,249 +0.38(+1.29%)
Jan 10, 2013 29.34 29.46 29.31 29.46 11,079 +0.22(+0.75%)
Jan 09, 2013 29.59 29.71 29.09 29.24 38,909 -0.29(-0.99%)
Jan 08, 2013 29.54 29.54 29.53 29.53 1,263 -0.06(-0.22%)
Jan 07, 2013 30.03 30.03 29.42 29.59 10,985 -0.01(-0.03%)
Jan 04, 2013 29.55 29.60 29.45 29.60 3,266 +0.23(+0.78%)
Jan 03, 2013 29.37 29.37 29.37 29.37 927 -0.16(-0.53%)
Jan 02, 2013 29.61 29.90 29.51 29.53 9,983 +0.43(+1.48%)
Dec 31, 2012 28.69 29.12 28.69 29.10 18,034 +0.49(+1.73%)
Dec 28, 2012 28.63 28.80 28.61 28.61 16,921 -0.27(-0.92%)
Dec 27, 2012 28.66 28.87 28.53 28.87 16,597 +0.34(+1.19%)
Dec 26, 2012 28.62 28.62 28.37 28.53 9,885 -0.03(-0.10%)
Dec 24, 2012 28.52 28.62 28.52 28.56 7,150 -0.04(-0.13%)
Dec 21, 2012 29.08 29.25 28.47 28.60 52,411 -1.22(-4.08%)
Dec 20, 2012 29.77 29.87 29.65 29.81 70,646 +0.01(+0.03%)
Dec 19, 2012 29.73 29.90 29.70 29.80 49,179 +0.02(+0.07%)
Dec 18, 2012 29.53 30.04 29.52 29.78 50,649 +0.13(+0.43%)
Dec 17, 2012 29.53 29.78 29.48 29.66 35,304 +0.19(+0.65%)
Dec 14, 2012 29.37 29.61 29.37 29.47 22,114 +0.01(+0.03%)
Dec 13, 2012 29.62 29.62 29.40 29.46 12,404 -0.12(-0.40%)
Dec 12, 2012 29.20 29.86 29.20 29.58 18,909 +0.45(+1.53%)
Dec 11, 2012 29.16 29.21 28.88 29.13 28,607 +0.31(+1.08%)
Dec 10, 2012 28.52 28.82 28.52 28.82 11,480 +0.29(+1.03%)
Dec 07, 2012 28.56 28.56 28.44 28.52 2,606 +0.06(+0.22%)
Dec 06, 2012 28.45 28.48 28.34 28.46 3,912 +0.14(+0.48%)
Dec 05, 2012 28.40 28.71 28.32 28.32 75,986 -0.04(-0.13%)
Dec 04, 2012 28.42 28.42 28.25 28.36 5,400 -0.21(-0.75%)
Nov 30, 2012 28.61 28.61 28.57 28.57 400 +0.25(+0.90%)
Nov 27, 2012 28.32 28.32 28.32 0 -0.23(-0.79%)
Nov 24, 2012 28.55 28.55 28.55 0 +0.00(+0.00%)
Nov 23, 2012 28.60 28.60 28.55 28.55 810 +0.57(+2.04%)
Nov 19, 2012 27.98 27.98 27.98 27.98 0 +0.59(+2.14%)
Nov 16, 2012 27.31 27.39 27.31 27.39 254 -0.04(-0.13%)
Nov 14, 2012 27.43 27.43 27.43 0 -0.16(-0.56%)
Nov 13, 2012 27.84 27.84 27.58 27.58 505 -0.44(-1.57%)
Nov 09, 2012 28.02 28.02 28.02 28.02 0 +0.26(+0.92%)
Nov 08, 2012 28.14 28.34 27.77 27.77 1,533 -0.33(-1.17%)
Nov 07, 2012 28.38 28.41 27.92 28.09 3,535 -0.43(-1.51%)
Nov 06, 2012 28.52 28.52 28.20 28.52 1,910 -0.23(-0.80%)
Nov 04, 2012 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
Nov 02, 2012 28.90 28.90 28.75 28.75 875 +0.06(+0.20%)
Nov 01, 2012 28.62 28.70 28.62 28.70 465 +0.69(+2.45%)
Oct 31, 2012 28.01 28.01 28.01 28.01 148 +0.08(+0.28%)
Oct 26, 2012 27.94 27.94 27.94 0 -0.26(-0.92%)
Oct 25, 2012 28.20 28.20 28.20 28.20 546 +0.02(+0.06%)
Oct 24, 2012 28.27 28.27 28.18 28.18 601 -0.27(-0.93%)
Oct 19, 2012 28.44 28.44 28.44 0 -0.44(-1.52%)
Oct 18, 2012 28.88 28.88 28.20 28.88 218 +0.69(+2.43%)
Oct 12, 2012 28.20 28.20 28.20 0 -0.14(-0.48%)
Oct 11, 2012 27.90 28.85 27.89 28.33 7,328 +0.46(+1.64%)
Oct 10, 2012 28.43 28.43 27.88 27.88 437 -0.05(-0.17%)
Oct 09, 2012 27.92 27.92 27.92 27.92 165 -0.11(-0.38%)
Oct 08, 2012 28.03 28.03 28.03 28.03 249 -0.05(-0.20%)
Oct 06, 2012 28.33 28.33 27.98 28.09 1,041 +0.00(+0.00%)
Oct 05, 2012 28.33 28.33 27.98 28.09 1,041 +0.08(+0.28%)
Oct 04, 2012 27.87 28.01 27.87 28.01 2,112 +0.08(+0.27%)
Oct 02, 2012 27.93 27.93 27.93 0 +0.24(+0.86%)
Sep 28, 2012 27.69 27.69 27.69 27.69 0 +0.03(+0.11%)
Sep 27, 2012 27.66 27.66 27.66 27.66 1,640 +0.15(+0.55%)
Sep 26, 2012 27.40 27.51 27.40 27.51 377 -0.14(-0.51%)
Sep 24, 2012 27.65 27.65 27.65 0 -0.46(-1.64%)
Sep 21, 2012 28.11 28.13 28.10 28.11 1,243 -0.21(-0.75%)
Sep 19, 2012 28.32 28.32 28.32 0 +0.15(+0.52%)
Sep 18, 2012 28.18 28.18 28.18 28.18 546 -0.46(-1.59%)
Sep 14, 2012 28.63 28.63 28.63 0 +0.44(+1.56%)
Sep 13, 2012 28.19 28.19 28.19 28.19 161 +0.45(+1.64%)
Sep 07, 2012 27.74 27.74 27.74 0 +0.91(+3.37%)
Sep 04, 2012 26.83 26.83 26.83 0 +0.15(+0.54%)
Aug 30, 2012 26.69 26.69 26.69 26.69 0 -0.40(-1.48%)
Aug 29, 2012 27.09 27.09 27.09 27.09 284 +0.03(+0.10%)
Aug 27, 2012 27.06 27.06 27.06 27.06 109 -0.17(-0.62%)
Aug 24, 2012 27.15 27.27 27.15 27.23 966 +0.06(+0.22%)
Aug 23, 2012 27.31 27.31 27.17 27.17 218 -0.26(-0.93%)
Aug 22, 2012 27.43 27.43 27.43 27.43 235 +0.15(+0.55%)
Aug 17, 2012 27.28 27.28 27.28 0 -0.20(-0.72%)
Aug 16, 2012 27.47 27.47 27.47 27.47 437 +0.72(+2.70%)
Aug 13, 2012 26.75 26.75 26.75 0 -0.38(-1.39%)
Aug 11, 2012 27.13 27.13 27.13 27.13 397 +0.00(+0.00%)
Aug 10, 2012 27.13 27.13 27.13 27.13 397 +0.19(+0.72%)
Aug 09, 2012 26.93 26.93 26.93 26.93 218 +0.23(+0.86%)
Aug 08, 2012 26.69 26.84 26.69 26.71 4,029 +0.42(+1.60%)
Aug 07, 2012 26.38 26.38 26.28 26.28 272 +0.26(+0.99%)
Aug 03, 2012 26.03 26.03 26.03 127 +0.73(+2.88%)
Aug 02, 2012 25.30 25.30 25.30 25.30 4,883 -0.51(-1.97%)
Jul 27, 2012 25.81 25.81 25.81 0 +0.24(+0.95%)
Jul 26, 2012 25.43 25.56 25.43 25.56 656 +0.36(+1.41%)
Jul 25, 2012 25.21 25.21 25.21 25.21 140 +0.43(+1.73%)
Jul 24, 2012 24.78 24.78 24.78 24.78 109 -0.50(-1.97%)
Jul 23, 2012 26.20 26.20 25.27 25.27 1,305 -0.20(-0.79%)
Jul 20, 2012 25.58 25.58 25.47 25.47 1,468 +0.34(+1.36%)
Jul 17, 2012 25.13 25.13 25.13 0 -0.16(-0.65%)
Jul 14, 2012 25.30 25.30 25.30 0 +0.00(+0.00%)
Jul 13, 2012 25.30 25.30 25.30 25.30 1,066 -0.06(-0.25%)
Jul 09, 2012 25.36 25.36 25.36 0 -0.29(-1.13%)
Jul 06, 2012 25.73 25.76 25.65 25.65 2,449 -0.53(-2.03%)
Jul 05, 2012 26.18 26.18 26.18 26.18 240 +0.63(+2.47%)
Jul 02, 2012 25.55 25.55 25.55 25.55 0 +0.19(+0.76%)
Jun 29, 2012 25.40 25.47 25.36 25.36 2,306 +0.35(+1.42%)
Jun 27, 2012 25.00 25.00 25.00 0 +0.14(+0.55%)
Jun 25, 2012 24.87 24.87 24.87 0 -0.37(-1.45%)
Jun 22, 2012 25.21 26.07 25.16 25.23 7,424 -1.01(-3.83%)
Jun 19, 2012 26.24 26.24 26.24 26.24 0 +0.66(+2.58%)
Jun 18, 2012 26.03 26.03 25.54 25.58 4,666 -0.21(-0.83%)
Jun 15, 2012 25.70 25.86 25.70 25.79 3,675 +0.05(+0.18%)
Jun 13, 2012 25.75 25.75 25.75 0 +0.39(+1.55%)
Jun 12, 2012 25.35 25.35 25.31 25.35 1,709 -0.55(-2.12%)
Jun 07, 2012 25.90 25.90 25.90 0 +0.33(+1.29%)
Jun 06, 2012 25.57 25.58 25.57 25.57 1,093 +0.65(+2.59%)
Jun 05, 2012 24.68 24.93 24.68 24.93 436 +0.18(+0.72%)
Jun 02, 2012 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Jun 01, 2012 24.71 24.75 24.71 24.75 492 -0.66(-2.59%)
May 31, 2012 25.41 25.41 25.41 25.41 109 +0.15(+0.58%)
May 30, 2012 25.61 25.64 25.26 25.26 14,377 -0.62(-2.40%)
May 25, 2012 25.88 25.88 25.88 0 +0.03(+0.10%)
May 24, 2012 26.56 26.56 25.70 25.85 2,101 +0.06(+0.25%)
May 23, 2012 25.75 25.79 25.75 25.79 328 +0.07(+0.28%)
May 21, 2012 25.72 25.72 25.72 0 +0.05(+0.20%)
May 18, 2012 25.65 25.69 25.59 25.67 872 +0.15(+0.59%)
May 17, 2012 25.64 25.65 25.52 25.52 1,446 -0.97(-3.66%)
May 14, 2012 26.49 26.49 26.49 0 -0.71(-2.60%)
May 11, 2012 27.21 27.21 27.19 27.19 1,443 +0.00(+0.01%)
May 10, 2012 27.14 27.19 27.14 27.19 656 +0.16(+0.61%)
May 09, 2012 26.97 27.03 26.93 27.03 1,968 +0.30(+1.13%)
May 08, 2012 26.72 26.72 26.72 26.72 109 -0.72(-2.63%)
May 07, 2012 27.38 27.45 27.38 27.45 907 +0.22(+0.81%)
May 04, 2012 27.19 27.42 26.68 27.23 4,668 -0.89(-3.16%)
May 03, 2012 28.11 28.11 28.11 28.11 136 -0.53(-1.85%)
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.