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 (%)
Sep 27, 2013 32.92 33.08 32.92 33.08 13,424 +0.07(+0.22%)
Sep 26, 2013 32.99 33.02 32.92 33.00 14,589 +0.14(+0.42%)
Sep 25, 2013 33.05 33.05 32.85 32.87 17,220 -0.02(-0.06%)
Sep 24, 2013 32.96 33.11 32.76 32.88 9,497 +0.08(+0.25%)
Sep 23, 2013 32.73 32.88 32.73 32.80 27,532 -0.06(-0.20%)
Sep 20, 2013 33.08 33.08 32.80 32.87 34,997 -0.34(-1.02%)
Sep 19, 2013 33.57 33.57 33.20 33.21 19,545 -0.15(-0.46%)
Sep 18, 2013 32.99 33.40 32.75 33.36 30,329 +0.41(+1.24%)
Sep 17, 2013 32.82 33.00 32.82 32.95 35,331 +0.19(+0.59%)
Sep 16, 2013 32.41 32.91 32.75 32.76 25,104 +0.35(+1.07%)
Sep 13, 2013 32.47 32.58 32.40 32.41 12,760 -0.09(-0.28%)
Sep 12, 2013 32.59 32.65 32.42 32.50 15,208 -0.36(-1.09%)
Sep 11, 2013 32.98 32.98 32.63 32.86 104,404 +0.09(+0.28%)
Sep 10, 2013 32.66 32.85 32.66 32.77 8,518 +0.24(+0.73%)
Sep 09, 2013 32.79 32.90 32.39 32.53 109,262 +0.33(+1.02%)
Sep 06, 2013 32.46 32.46 32.20 32.20 16,354 +0.23(+0.72%)
Sep 05, 2013 31.91 32.00 31.87 31.97 24,832 +0.12(+0.37%)
Sep 04, 2013 31.82 31.91 31.63 31.85 16,479 +0.26(+0.81%)
Sep 03, 2013 32.81 32.81 31.48 31.60 209,556 +0.10(+0.32%)
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%)
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.