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 (%)
May 31, 2013 30.99 30.99 30.74 30.74 5,041 -0.42(-1.35%)
May 30, 2013 31.11 31.22 31.05 31.16 2,360 +0.21(+0.67%)
May 29, 2013 31.03 31.05 30.87 30.95 3,464 -0.13(-0.43%)
May 28, 2013 31.30 31.36 31.02 31.08 159,688 +0.12(+0.38%)
May 24, 2013 30.76 30.98 30.76 30.97 1,794 -0.08(-0.27%)
May 23, 2013 30.83 31.08 30.81 31.05 5,838 +0.04(+0.12%)
May 22, 2013 31.60 31.60 30.97 31.01 47,864 -0.48(-1.54%)
May 21, 2013 31.49 31.69 31.44 31.50 2,266 -0.15(-0.46%)
May 20, 2013 31.41 31.69 31.35 31.64 21,996 +0.27(+0.84%)
May 17, 2013 31.30 31.39 31.20 31.38 29,967 +0.07(+0.23%)
May 16, 2013 31.43 31.43 31.30 31.30 15,948 +0.09(+0.30%)
May 15, 2013 31.23 31.23 31.10 31.21 2,715 -0.14(-0.44%)
May 13, 2013 31.39 31.39 31.22 31.35 155,275 +0.03(+0.09%)
May 10, 2013 31.16 31.32 31.16 31.32 1,558 -0.14(-0.44%)
May 09, 2013 31.51 31.55 31.46 31.46 2,066 -0.24(-0.76%)
May 08, 2013 31.69 31.77 31.56 31.70 3,880 +0.28(+0.88%)
May 07, 2013 31.50 31.55 31.42 31.42 15,744 -0.03(-0.09%)
May 06, 2013 31.50 31.50 31.45 31.45 3,419 -0.18(-0.57%)
May 03, 2013 31.60 31.63 31.32 31.63 3,726 +0.31(+0.99%)
May 02, 2013 31.00 31.32 31.00 31.32 697 +0.24(+0.76%)
May 01, 2013 31.27 31.27 31.04 31.08 1,472 -0.05(-0.15%)
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%)
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.