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, 2013 31.53 31.53 31.50 31.50 24,223 -0.01(-0.03%)
Aug 29, 2013 31.58 31.61 31.42 31.50 14,989 -0.12(-0.39%)
Aug 28, 2013 31.65 31.72 31.52 31.63 21,649 +0.05(+0.16%)
Aug 27, 2013 31.76 31.76 31.44 31.58 9,101 -0.30(-0.95%)
Aug 26, 2013 32.02 32.04 31.88 31.88 27,719 -0.11(-0.33%)
Aug 23, 2013 31.74 31.99 31.72 31.99 23,771 +0.23(+0.71%)
Aug 22, 2013 31.80 31.89 31.62 31.76 13,016 -0.14(-0.43%)
Aug 21, 2013 31.88 31.90 31.59 31.90 27,217 -0.22(-0.68%)
Aug 20, 2013 32.01 32.27 32.01 32.12 49,039 +0.01(+0.02%)
Aug 19, 2013 32.34 32.35 32.05 32.11 17,054 -0.27(-0.84%)
Aug 16, 2013 32.29 32.49 32.29 32.38 17,960 +0.05(+0.16%)
Aug 15, 2013 32.18 32.33 32.09 32.33 20,013 -0.11(-0.35%)
Aug 14, 2013 32.55 32.55 32.44 32.44 16,764 -0.08(-0.23%)
Aug 13, 2013 32.47 32.52 32.41 32.52 13,625 -0.02(-0.05%)
Aug 12, 2013 32.54 32.54 32.54 32.54 9,343 -0.10(-0.29%)
Aug 09, 2013 32.46 32.68 32.46 32.63 8,820 +0.29(+0.89%)
Aug 08, 2013 31.82 32.49 31.82 32.35 34,508 +0.71(+2.25%)
Aug 07, 2013 31.65 31.82 31.60 31.63 29,771 -0.17(-0.55%)
Aug 06, 2013 31.69 31.84 31.52 31.81 7,740 -0.12(-0.37%)
Aug 05, 2013 32.15 32.15 31.77 31.93 194,612 -0.12(-0.39%)
Aug 02, 2013 32.13 32.25 32.02 32.05 4,978 -0.17(-0.54%)
Aug 01, 2013 32.48 32.48 32.22 32.22 10,491 -0.08(-0.24%)
Jul 31, 2013 32.13 32.41 32.13 32.30 3,639 +0.21(+0.66%)
Jul 30, 2013 32.21 32.21 31.98 32.09 2,066 -0.16(-0.50%)
Jul 29, 2013 32.14 32.25 31.87 32.25 184,174 +0.29(+0.90%)
Jul 26, 2013 31.86 32.04 31.86 31.96 1,004 -0.19(-0.60%)
Jul 25, 2013 32.05 32.15 31.94 32.15 1,797 +0.15(+0.47%)
Jul 24, 2013 32.15 32.15 32.00 32.00 17,652 -0.15(-0.47%)
Jul 23, 2013 32.00 32.22 32.00 32.15 2,823 +0.28(+0.87%)
Jul 22, 2013 31.91 31.91 31.79 31.88 1,383 +0.04(+0.11%)
Jul 19, 2013 31.63 31.87 31.63 31.84 983 +0.05(+0.16%)
Jul 18, 2013 31.66 31.79 31.52 31.79 1,242 +0.27(+0.87%)
Jul 17, 2013 31.49 31.51 31.38 31.51 3,387 +0.08(+0.26%)
Jul 16, 2013 31.44 31.47 31.35 31.43 7,804 -0.24(-0.75%)
Jul 15, 2013 31.46 31.70 31.41 31.67 363,256 +0.36(+1.14%)
Jul 12, 2013 31.27 31.31 31.27 31.31 949 +0.04(+0.12%)
Jul 11, 2013 31.19 31.37 31.18 31.28 1,658 +0.87(+2.86%)
Jul 10, 2013 30.37 30.54 30.36 30.41 4,013 +0.11(+0.36%)
Jul 09, 2013 30.25 30.30 30.22 30.30 437 +0.08(+0.25%)
Jul 08, 2013 30.33 30.33 30.15 30.22 2,697 +0.21(+0.69%)
Jul 05, 2013 29.96 30.07 29.96 30.01 11,941 -0.20(-0.67%)
Jul 03, 2013 30.16 30.22 29.96 30.22 6,428 -0.08(-0.27%)
Jul 02, 2013 30.04 30.30 30.04 30.30 64,468 +0.24(+0.79%)
Jul 01, 2013 30.11 30.37 30.00 30.06 358,881 -0.09(-0.31%)
Jun 28, 2013 30.06 30.18 30.00 30.15 3,893 +0.38(+1.27%)
Jun 26, 2013 29.80 29.81 29.72 29.78 12,398 +0.14(+0.46%)
Jun 25, 2013 29.35 29.64 29.35 29.64 3,504 +0.35(+1.19%)
Jun 24, 2013 30.01 29.33 29.29 29.29 34,511 -0.72(-2.41%)
Jun 21, 2013 29.76 30.04 29.66 30.01 22,221 -0.16(-0.55%)
Jun 20, 2013 30.48 30.48 30.10 30.18 4,315 -0.99(-3.17%)
Jun 19, 2013 31.36 31.41 31.17 31.17 3,096 -0.23(-0.72%)
Jun 18, 2013 31.39 31.40 31.39 31.39 401 +0.17(+0.55%)
Jun 17, 2013 31.05 31.22 30.97 31.22 160,976 +0.26(+0.83%)
Jun 14, 2013 31.19 31.19 30.97 30.97 14,435 -0.07(-0.24%)
Jun 13, 2013 30.50 31.04 30.37 31.04 4,075 +0.63(+2.08%)
Jun 12, 2013 30.52 30.52 30.41 30.41 728 -0.46(-1.48%)
Jun 11, 2013 30.86 31.05 30.83 30.86 21,914 -0.47(-1.49%)
Jun 10, 2013 31.04 31.34 31.04 31.33 7,659 +0.16(+0.50%)
Jun 07, 2013 31.18 31.18 31.18 31.18 451 +0.32(+1.04%)
Jun 06, 2013 30.84 30.86 30.84 30.86 652 +0.24(+0.78%)
Jun 05, 2013 30.97 31.05 30.56 30.62 2,804 -0.38(-1.21%)
Jun 04, 2013 31.09 31.31 30.83 30.99 3,928 -0.36(-1.14%)
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.