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 (%)
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.