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 29, 2015 28.61 28.74 28.60 28.74 17,095 +0.02(+0.06%)
May 27, 2015 28.73 152 +0.10(+0.34%)
May 26, 2015 28.73 28.73 28.63 28.63 1,735 -1.07(-3.61%)
May 21, 2015 29.70 29.70 29.70 0 +0.23(+0.79%)
May 20, 2015 29.52 29.52 29.47 29.47 1,341 +0.09(+0.29%)
May 19, 2015 29.38 29.38 29.38 29.38 196 -0.40(-1.33%)
May 18, 2015 29.85 29.90 29.77 29.78 5,161 -0.32(-1.07%)
May 15, 2015 29.72 30.10 29.72 30.10 1,406 +0.23(+0.76%)
May 14, 2015 30.16 30.20 29.88 29.88 4,115 -0.09(-0.31%)
May 13, 2015 29.96 30.02 29.95 29.97 1,196 -0.03(-0.10%)
May 12, 2015 30.20 30.21 30.00 30.00 8,060 -0.10(-0.33%)
May 11, 2015 30.21 30.21 30.10 30.10 946 -0.14(-0.45%)
May 08, 2015 30.24 30.24 30.24 30.24 415 +0.42(+1.42%)
May 07, 2015 29.81 29.81 29.81 29.81 389 -0.18(-0.60%)
May 06, 2015 30.08 30.08 29.89 29.99 11,442 -0.23(-0.77%)
May 05, 2015 30.74 30.74 30.22 30.22 171,133 -0.04(-0.14%)
May 01, 2015 30.26 53 -0.01(-0.04%)
Apr 30, 2015 30.32 30.34 30.18 30.27 14,224 -0.35(-1.14%)
Apr 29, 2015 30.63 30.63 30.62 30.62 1,718 +0.07(+0.22%)
Apr 28, 2015 30.58 30.62 30.54 30.56 940 +0.08(+0.25%)
Apr 27, 2015 30.58 30.70 30.48 30.48 6,371 +0.04(+0.12%)
Apr 24, 2015 30.48 30.48 30.44 30.44 831 +0.08(+0.27%)
Apr 23, 2015 30.11 30.48 30.11 30.36 12,494 +0.44(+1.46%)
Apr 22, 2015 29.90 29.97 29.88 29.93 36,137 +0.11(+0.36%)
Apr 21, 2015 30.37 30.37 29.82 29.82 4,070 -0.41(-1.34%)
Apr 20, 2015 30.33 30.49 30.19 30.23 18,646 +0.05(+0.16%)
Apr 17, 2015 30.08 30.18 30.06 30.18 970 -0.36(-1.17%)
Apr 16, 2015 30.28 30.64 30.26 30.54 5,642 +0.14(+0.46%)
Apr 15, 2015 29.94 30.40 29.91 30.40 938 +0.61(+2.06%)
Apr 14, 2015 29.49 29.79 29.49 29.78 14,357 +0.49(+1.68%)
Apr 13, 2015 29.30 29.31 29.25 29.29 50,505 -0.03(-0.11%)
Apr 10, 2015 29.27 29.35 29.27 29.32 2,721 +0.13(+0.45%)
Apr 09, 2015 29.17 29.26 29.17 29.19 924 +0.04(+0.12%)
Apr 08, 2015 29.52 29.52 29.16 29.16 7,243 -0.23(-0.77%)
Apr 07, 2015 29.05 29.52 29.05 29.38 6,615 +0.12(+0.42%)
Apr 06, 2015 29.02 29.26 29.02 29.26 84,410 +0.72(+2.52%)
Apr 02, 2015 28.54 28.54 28.54 0 +0.41(+1.46%)
Apr 01, 2015 27.84 28.13 27.84 28.13 1,407 +0.19(+0.67%)
Mar 31, 2015 27.88 27.96 27.88 27.95 1,234 -0.12(-0.44%)
Mar 30, 2015 28.07 28.07 28.07 28.07 210 +0.02(+0.07%)
Mar 27, 2015 28.13 28.13 28.05 28.05 847 -0.24(-0.84%)
Mar 26, 2015 28.29 28.29 28.29 28.29 303 -0.09(-0.30%)
Mar 25, 2015 28.46 28.46 28.35 28.37 1,198 +0.23(+0.81%)
Mar 24, 2015 28.15 28.15 28.15 28.15 365 +0.03(+0.10%)
Mar 23, 2015 27.91 28.12 27.91 28.12 1,940 +0.35(+1.26%)
Mar 20, 2015 27.87 27.87 27.77 27.77 2,316 +0.64(+2.37%)
Mar 19, 2015 27.42 27.42 27.13 27.13 349 -0.80(-2.88%)
Mar 18, 2015 27.11 27.93 27.11 27.93 4,369 +0.71(+2.61%)
Mar 17, 2015 26.87 27.22 26.87 27.22 2,095 +0.19(+0.70%)
Mar 16, 2015 26.88 27.03 26.88 27.03 13,130 +0.29(+1.10%)
Mar 13, 2015 26.69 26.74 26.66 26.74 1,417 -0.49(-1.81%)
Mar 12, 2015 27.34 27.45 27.23 27.23 1,138 +0.10(+0.38%)
Mar 11, 2015 27.22 27.23 27.13 27.13 1,268 -0.01(-0.04%)
Mar 10, 2015 27.51 27.51 27.14 27.14 3,813 -0.78(-2.81%)
Mar 09, 2015 27.96 28.03 27.92 27.92 15,391 +0.06(+0.22%)
Mar 06, 2015 28.04 28.04 27.86 27.86 987 -0.44(-1.56%)
Mar 05, 2015 28.51 28.51 28.30 28.30 11,615 -0.27(-0.96%)
Mar 04, 2015 28.39 28.64 28.39 28.57 15,382 -0.04(-0.13%)
Mar 03, 2015 28.73 28.73 28.61 28.61 145,032 -0.07(-0.23%)
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.