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 31, 2014 35.44 35.44 34.81 34.81 16,415 -0.55(-1.55%)
Jul 30, 2014 35.38 35.42 35.23 35.36 21,659 -0.15(-0.44%)
Jul 29, 2014 35.67 35.82 35.51 35.51 22,449 -0.10(-0.29%)
Jul 28, 2014 35.57 35.63 35.44 35.62 28,269 +0.07(+0.21%)
Jul 25, 2014 35.71 35.74 35.49 35.54 96,539 -0.28(-0.78%)
Jul 24, 2014 35.83 35.87 35.72 35.82 45,094 +0.02(+0.05%)
Jul 23, 2014 35.85 35.85 35.59 35.80 16,183 +0.38(+1.07%)
Jul 22, 2014 35.37 35.49 35.34 35.42 21,761 +0.28(+0.80%)
Jul 21, 2014 35.16 35.23 35.08 35.14 10,817 -0.29(-0.81%)
Jul 18, 2014 35.20 35.43 35.17 35.43 24,120 +0.27(+0.76%)
Jul 17, 2014 35.43 35.43 35.15 35.16 13,036 -0.22(-0.63%)
Jul 16, 2014 35.01 35.38 35.01 35.38 13,454 +0.47(+1.34%)
Jul 15, 2014 34.97 34.97 34.75 34.92 6,374 -0.50(-1.42%)
Jul 14, 2014 35.48 35.48 35.27 35.42 9,919 +0.16(+0.45%)
Jul 11, 2014 35.48 35.49 35.23 35.26 38,724 -0.57(-1.58%)
Jul 10, 2014 35.62 35.85 35.51 35.83 12,297 -0.14(-0.38%)
Jul 09, 2014 35.80 35.97 35.80 35.97 49,144 +0.27(+0.75%)
Jul 08, 2014 35.64 35.70 35.50 35.70 21,159 -0.16(-0.44%)
Jul 07, 2014 37.14 37.14 35.77 35.86 31,552 -0.44(-1.20%)
Jul 03, 2014 36.29 36.29 36.29 0 +0.29(+0.80%)
Jul 02, 2014 36.15 36.16 36.01 36.01 11,904 -0.26(-0.71%)
Jul 01, 2014 36.25 36.38 36.17 36.26 37,349 +0.30(+0.85%)
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%)
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.