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 (%)
Aug 30, 2012 26.69 26.69 26.69 26.69 0 -0.40(-1.48%)
Aug 29, 2012 27.09 27.09 27.09 27.09 284 +0.03(+0.10%)
Aug 27, 2012 27.06 27.06 27.06 27.06 109 -0.17(-0.62%)
Aug 24, 2012 27.15 27.27 27.15 27.23 966 +0.06(+0.22%)
Aug 23, 2012 27.31 27.31 27.17 27.17 218 -0.26(-0.93%)
Aug 22, 2012 27.43 27.43 27.43 27.43 235 +0.15(+0.55%)
Aug 17, 2012 27.28 27.28 27.28 0 -0.20(-0.72%)
Aug 16, 2012 27.47 27.47 27.47 27.47 437 +0.72(+2.70%)
Aug 13, 2012 26.75 26.75 26.75 0 -0.38(-1.39%)
Aug 11, 2012 27.13 27.13 27.13 27.13 397 +0.00(+0.00%)
Aug 10, 2012 27.13 27.13 27.13 27.13 397 +0.19(+0.72%)
Aug 09, 2012 26.93 26.93 26.93 26.93 218 +0.23(+0.86%)
Aug 08, 2012 26.69 26.84 26.69 26.71 4,029 +0.42(+1.60%)
Aug 07, 2012 26.38 26.38 26.28 26.28 272 +0.26(+0.99%)
Aug 03, 2012 26.03 26.03 26.03 127 +0.73(+2.88%)
Aug 02, 2012 25.30 25.30 25.30 25.30 4,883 -0.51(-1.97%)
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%)
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.