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 (%)
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.