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 (%)
Jun 30, 2014 35.81 36.03 35.81 35.96 10,859 +0.13(+0.35%)
Jun 27, 2014 35.71 35.83 35.63 35.83 16,445 +0.21(+0.59%)
Jun 26, 2014 35.56 35.65 35.47 35.62 13,369 +0.25(+0.72%)
Jun 25, 2014 35.29 35.38 35.28 35.37 51,477 -0.06(-0.16%)
Jun 24, 2014 35.95 35.95 35.43 35.43 12,131 -0.22(-0.60%)
Jun 23, 2014 35.65 35.65 35.60 35.64 13,742 -0.06(-0.16%)
Jun 20, 2014 35.65 35.87 35.65 35.70 13,571 +0.18(+0.50%)
Jun 19, 2014 35.59 35.59 35.51 35.52 10,431 -0.01(-0.03%)
Jun 18, 2014 35.40 35.53 35.33 35.53 8,295 +0.18(+0.50%)
Jun 17, 2014 35.50 35.50 35.36 35.36 22,040 -0.25(-0.70%)
Jun 16, 2014 35.47 35.61 35.37 35.61 15,622 +0.19(+0.55%)
Jun 13, 2014 35.22 35.41 35.22 35.41 8,422 +0.11(+0.31%)
Jun 12, 2014 35.54 35.54 35.22 35.30 14,709 -0.03(-0.08%)
Jun 11, 2014 35.40 35.40 35.22 35.33 10,819 +0.04(+0.10%)
Jun 10, 2014 35.45 35.45 35.12 35.29 19,875 +0.25(+0.72%)
Jun 06, 2014 35.01 35.16 35.01 35.04 30,985 +0.12(+0.33%)
Jun 05, 2014 34.80 34.95 34.80 34.93 13,569 +0.10(+0.30%)
Jun 04, 2014 34.66 34.82 34.66 34.82 11,626 +0.04(+0.11%)
Jun 03, 2014 34.72 34.78 34.64 34.78 10,542 +0.07(+0.22%)
Jun 02, 2014 34.70 34.71 34.58 34.71 13,733 -0.04(-0.11%)
May 30, 2014 34.66 34.75 34.61 34.75 11,284 -0.04(-0.11%)
May 29, 2014 34.66 34.80 34.58 34.78 23,846 +0.06(+0.19%)
May 28, 2014 34.69 34.75 34.51 34.72 35,849 +0.02(+0.05%)
May 27, 2014 34.78 34.81 34.63 34.70 11,031 -0.16(-0.45%)
May 23, 2014 34.86 34.86 34.86 0 +0.17(+0.48%)
May 22, 2014 34.60 34.80 34.60 34.69 9,403 +0.10(+0.28%)
May 21, 2014 34.48 34.63 34.48 34.60 26,423 +0.09(+0.26%)
May 20, 2014 34.55 34.58 34.34 34.50 11,757 -0.29(-0.83%)
May 19, 2014 34.53 34.80 34.53 34.79 14,714 +0.11(+0.31%)
May 16, 2014 34.57 34.69 34.47 34.69 17,642 -0.07(-0.21%)
May 15, 2014 34.49 34.76 34.41 34.76 11,788 -0.21(-0.59%)
May 14, 2014 34.94 35.05 34.89 34.97 18,987 +0.01(+0.02%)
May 13, 2014 34.81 34.96 34.68 34.96 22,660 +0.10(+0.29%)
May 12, 2014 34.79 34.87 34.69 34.86 34,385 +0.36(+1.03%)
May 09, 2014 34.40 34.54 34.36 34.50 44,796 -0.34(-0.97%)
May 08, 2014 34.83 35.03 34.78 34.84 53,710 +0.30(+0.86%)
May 07, 2014 34.31 34.54 34.31 34.54 11,143 -0.01(-0.03%)
May 06, 2014 34.66 34.66 34.51 34.55 24,460 -0.06(-0.16%)
May 05, 2014 34.60 34.67 34.53 34.61 16,569 -0.10(-0.29%)
May 02, 2014 34.66 34.74 34.60 34.71 29,179 +0.25(+0.72%)
May 01, 2014 34.35 34.47 34.22 34.46 19,030 +0.09(+0.27%)
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.