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 (%)
May 30, 2014 34.66 34.75 34.61 34.75 11,284 -0.04(-0.11%)
May 29, 2014 34.66 34.80 34.58 34.78 23,846 +0.06(+0.19%)
May 28, 2014 34.69 34.75 34.51 34.72 35,849 +0.02(+0.05%)
May 27, 2014 34.78 34.81 34.63 34.70 11,031 -0.16(-0.45%)
May 23, 2014 34.86 34.86 34.86 0 +0.17(+0.48%)
May 22, 2014 34.60 34.80 34.60 34.69 9,403 +0.10(+0.28%)
May 21, 2014 34.48 34.63 34.48 34.60 26,423 +0.09(+0.26%)
May 20, 2014 34.55 34.58 34.34 34.50 11,757 -0.29(-0.83%)
May 19, 2014 34.53 34.80 34.53 34.79 14,714 +0.11(+0.31%)
May 16, 2014 34.57 34.69 34.47 34.69 17,642 -0.07(-0.21%)
May 15, 2014 34.49 34.76 34.41 34.76 11,788 -0.21(-0.59%)
May 14, 2014 34.94 35.05 34.89 34.97 18,987 +0.01(+0.02%)
May 13, 2014 34.81 34.96 34.68 34.96 22,660 +0.10(+0.29%)
May 12, 2014 34.79 34.87 34.69 34.86 34,385 +0.36(+1.03%)
May 09, 2014 34.40 34.54 34.36 34.50 44,796 -0.34(-0.97%)
May 08, 2014 34.83 35.03 34.78 34.84 53,710 +0.30(+0.86%)
May 07, 2014 34.31 34.54 34.31 34.54 11,143 -0.01(-0.03%)
May 06, 2014 34.66 34.66 34.51 34.55 24,460 -0.06(-0.16%)
May 05, 2014 34.60 34.67 34.53 34.61 16,569 -0.10(-0.29%)
May 02, 2014 34.66 34.74 34.60 34.71 29,179 +0.25(+0.72%)
May 01, 2014 34.35 34.47 34.22 34.46 19,030 +0.09(+0.27%)
Apr 30, 2014 34.02 34.37 34.02 34.37 13,448 +0.10(+0.30%)
Apr 29, 2014 34.25 34.29 34.12 34.27 19,757 +0.30(+0.87%)
Apr 28, 2014 34.13 34.15 33.70 33.97 17,347 +0.12(+0.35%)
Apr 25, 2014 33.94 34.01 33.85 33.85 21,977 -0.26(-0.76%)
Apr 24, 2014 34.16 34.16 33.94 34.11 26,134 +0.15(+0.44%)
Apr 23, 2014 33.99 34.00 33.89 33.96 12,655 -0.03(-0.09%)
Apr 22, 2014 33.94 34.04 33.94 33.99 15,624 +0.16(+0.48%)
Apr 21, 2014 33.65 33.96 33.65 33.83 12,015 +0.02(+0.05%)
Apr 17, 2014 33.82 33.82 33.82 0 +0.00(+0.01%)
Apr 16, 2014 33.78 33.83 33.57 33.81 207,832 +0.38(+1.13%)
Apr 15, 2014 33.47 33.47 33.27 33.43 15,415 +0.05(+0.14%)
Apr 14, 2014 33.46 33.54 33.39 33.39 15,998 +0.05(+0.14%)
Apr 11, 2014 33.59 33.62 33.34 33.34 65,114 -0.43(-1.29%)
Apr 10, 2014 34.30 34.30 33.76 33.78 58,566 -0.54(-1.56%)
Apr 09, 2014 34.06 34.35 34.06 34.31 11,331 +0.32(+0.95%)
Apr 08, 2014 33.67 34.01 33.67 33.99 20,051 +0.30(+0.88%)
Apr 07, 2014 34.03 34.03 33.63 33.69 24,718 -0.33(-0.98%)
Apr 04, 2014 34.08 34.22 33.90 34.03 14,041 +0.07(+0.22%)
Apr 03, 2014 33.83 33.97 33.83 33.95 11,456 +0.05(+0.15%)
Apr 02, 2014 33.47 33.90 33.47 33.90 10,300 +0.18(+0.53%)
Apr 01, 2014 33.53 33.72 33.53 33.72 30,357 +0.13(+0.39%)
Mar 31, 2014 33.44 33.59 33.33 33.59 27,231 +0.40(+1.19%)
Mar 28, 2014 33.29 33.30 33.09 33.20 15,498 +0.02(+0.06%)
Mar 27, 2014 33.10 33.19 32.90 33.18 14,760 +0.25(+0.76%)
Mar 26, 2014 32.77 32.97 32.77 32.93 13,907 +0.02(+0.06%)
Mar 25, 2014 32.88 32.93 32.69 32.91 19,430 +0.13(+0.41%)
Mar 24, 2014 32.89 32.89 32.57 32.77 19,883 -0.18(-0.53%)
Mar 21, 2014 33.32 33.32 32.88 32.95 13,776 +0.04(+0.11%)
Mar 20, 2014 32.81 32.97 32.81 32.91 18,906 +0.02(+0.05%)
Mar 19, 2014 33.03 33.13 32.81 32.90 25,835 -0.11(-0.33%)
Mar 18, 2014 33.16 33.16 32.92 33.00 13,863 +0.10(+0.30%)
Mar 17, 2014 32.98 33.04 32.89 32.91 15,739 +0.09(+0.29%)
Mar 14, 2014 33.02 33.02 32.72 32.81 9,833 -0.23(-0.70%)
Mar 13, 2014 33.23 33.28 32.92 33.04 20,454 -0.05(-0.17%)
Mar 12, 2014 32.95 33.12 32.83 33.10 12,335 -0.08(-0.25%)
Mar 11, 2014 33.50 33.50 33.17 33.18 11,728 -0.14(-0.42%)
Mar 10, 2014 33.39 33.44 33.29 33.32 17,218 -0.13(-0.38%)
Mar 07, 2014 33.55 33.55 33.33 33.45 27,732 -0.16(-0.48%)
Mar 06, 2014 33.68 33.72 33.51 33.61 13,197 +0.21(+0.64%)
Mar 05, 2014 33.41 33.50 33.35 33.40 17,475 +0.05(+0.16%)
Mar 04, 2014 33.20 33.39 33.20 33.35 24,547 +0.26(+0.78%)
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.