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 (%)
Jan 31, 2013 29.76 29.93 29.73 29.89 65,379 +0.02(+0.08%)
Jan 30, 2013 29.97 30.01 29.84 29.87 72,272 -0.15(-0.49%)
Jan 29, 2013 29.87 30.02 29.87 30.01 2,594 +0.22(+0.74%)
Jan 28, 2013 29.91 29.91 29.69 29.80 83,570 -0.06(-0.21%)
Jan 25, 2013 29.80 29.86 29.67 29.86 3,085 -0.05(-0.16%)
Jan 24, 2013 29.80 29.94 29.48 29.90 6,805 +0.05(+0.15%)
Jan 23, 2013 30.01 30.01 29.85 29.86 8,462 -0.25(-0.83%)
Jan 22, 2013 30.05 30.15 30.04 30.11 129,563 +0.06(+0.19%)
Jan 18, 2013 30.16 30.17 30.00 30.05 35,809 +0.05(+0.15%)
Jan 16, 2013 30.01 30.01 30.01 30.01 0 +0.03(+0.09%)
Jan 15, 2013 29.90 29.98 29.90 29.98 10,595 +0.06(+0.21%)
Jan 14, 2013 29.81 29.93 29.76 29.91 3,791 +0.08(+0.26%)
Jan 12, 2013 29.56 29.84 29.54 29.84 2,249 +0.00(+0.00%)
Jan 11, 2013 29.56 29.84 29.54 29.84 2,249 +0.38(+1.29%)
Jan 10, 2013 29.34 29.46 29.31 29.46 11,079 +0.22(+0.75%)
Jan 09, 2013 29.59 29.71 29.09 29.24 38,909 -0.29(-0.99%)
Jan 08, 2013 29.54 29.54 29.53 29.53 1,263 -0.06(-0.22%)
Jan 07, 2013 30.03 30.03 29.42 29.59 10,985 -0.01(-0.03%)
Jan 04, 2013 29.55 29.60 29.45 29.60 3,266 +0.23(+0.78%)
Jan 03, 2013 29.37 29.37 29.37 29.37 927 -0.16(-0.53%)
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.