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 (%)
Oct 31, 2013 33.50 33.56 33.43 33.43 20,344 +0.12(+0.36%)
Oct 30, 2013 33.57 33.58 33.19 33.31 20,505 -0.08(-0.25%)
Oct 29, 2013 33.68 33.68 33.40 33.40 6,152 +0.04(+0.11%)
Oct 28, 2013 33.70 33.70 33.35 33.36 45,016 -0.27(-0.79%)
Oct 25, 2013 33.54 33.63 33.50 33.63 17,076 +0.06(+0.19%)
Oct 24, 2013 33.53 33.63 33.53 33.56 23,459 +0.07(+0.22%)
Oct 23, 2013 33.57 33.70 33.47 33.49 19,945 -0.40(-1.19%)
Oct 22, 2013 34.13 34.18 33.88 33.89 25,764 +0.14(+0.41%)
Oct 21, 2013 34.26 34.26 33.67 33.76 21,482 -0.09(-0.27%)
Oct 18, 2013 33.88 33.98 33.75 33.85 22,018 +0.17(+0.52%)
Oct 17, 2013 33.59 33.67 33.54 33.67 14,643 +0.28(+0.85%)
Oct 16, 2013 33.31 33.47 33.31 33.39 14,100 +0.32(+0.97%)
Oct 15, 2013 33.19 33.19 33.04 33.07 8,597 -0.27(-0.82%)
Oct 14, 2013 33.11 33.35 33.11 33.34 24,290 +0.17(+0.52%)
Oct 11, 2013 33.01 33.21 32.92 33.17 13,691 +0.11(+0.34%)
Oct 10, 2013 32.97 33.06 32.96 33.06 16,793 +0.47(+1.44%)
Oct 09, 2013 32.45 32.59 32.37 32.59 12,124 +0.15(+0.47%)
Oct 08, 2013 32.83 32.83 32.39 32.44 19,652 -0.47(-1.42%)
Oct 07, 2013 32.96 33.00 32.89 32.90 16,317 -0.09(-0.28%)
Oct 04, 2013 32.94 33.10 32.94 32.99 12,340 +0.16(+0.47%)
Oct 03, 2013 33.08 33.08 32.73 32.84 16,722 -0.30(-0.91%)
Oct 02, 2013 33.14 33.20 33.06 33.14 12,664 +0.05(+0.14%)
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.