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, 2012 28.01 28.01 28.01 28.01 148 +0.08(+0.28%)
Oct 26, 2012 27.94 27.94 27.94 0 -0.26(-0.92%)
Oct 25, 2012 28.20 28.20 28.20 28.20 546 +0.02(+0.06%)
Oct 24, 2012 28.27 28.27 28.18 28.18 601 -0.27(-0.93%)
Oct 19, 2012 28.44 28.44 28.44 0 -0.44(-1.52%)
Oct 18, 2012 28.88 28.88 28.20 28.88 218 +0.69(+2.43%)
Oct 12, 2012 28.20 28.20 28.20 0 -0.14(-0.48%)
Oct 11, 2012 27.90 28.85 27.89 28.33 7,328 +0.46(+1.64%)
Oct 10, 2012 28.43 28.43 27.88 27.88 437 -0.05(-0.17%)
Oct 09, 2012 27.92 27.92 27.92 27.92 165 -0.11(-0.38%)
Oct 08, 2012 28.03 28.03 28.03 28.03 249 -0.05(-0.20%)
Oct 06, 2012 28.33 28.33 27.98 28.09 1,041 +0.00(+0.00%)
Oct 05, 2012 28.33 28.33 27.98 28.09 1,041 +0.08(+0.28%)
Oct 04, 2012 27.87 28.01 27.87 28.01 2,112 +0.08(+0.27%)
Oct 02, 2012 27.93 27.93 27.93 0 +0.24(+0.86%)
Sep 28, 2012 27.69 27.69 27.69 27.69 0 +0.03(+0.11%)
Sep 27, 2012 27.66 27.66 27.66 27.66 1,640 +0.15(+0.55%)
Sep 26, 2012 27.40 27.51 27.40 27.51 377 -0.14(-0.51%)
Sep 24, 2012 27.65 27.65 27.65 0 -0.46(-1.64%)
Sep 21, 2012 28.11 28.13 28.10 28.11 1,243 -0.21(-0.75%)
Sep 19, 2012 28.32 28.32 28.32 0 +0.15(+0.52%)
Sep 18, 2012 28.18 28.18 28.18 28.18 546 -0.46(-1.59%)
Sep 14, 2012 28.63 28.63 28.63 0 +0.44(+1.56%)
Sep 13, 2012 28.19 28.19 28.19 28.19 161 +0.45(+1.64%)
Sep 07, 2012 27.74 27.74 27.74 0 +0.91(+3.37%)
Sep 04, 2012 26.83 26.83 26.83 0 +0.15(+0.54%)
Aug 30, 2012 26.69 26.69 26.69 26.69 0 -0.40(-1.48%)
Aug 29, 2012 27.09 27.09 27.09 27.09 284 +0.03(+0.10%)
Aug 27, 2012 27.06 27.06 27.06 27.06 109 -0.17(-0.62%)
Aug 24, 2012 27.15 27.27 27.15 27.23 966 +0.06(+0.22%)
Aug 23, 2012 27.31 27.31 27.17 27.17 218 -0.26(-0.93%)
Aug 22, 2012 27.43 27.43 27.43 27.43 235 +0.15(+0.55%)
Aug 17, 2012 27.28 27.28 27.28 0 -0.20(-0.72%)
Aug 16, 2012 27.47 27.47 27.47 27.47 437 +0.72(+2.70%)
Aug 13, 2012 26.75 26.75 26.75 0 -0.38(-1.39%)
Aug 11, 2012 27.13 27.13 27.13 27.13 397 +0.00(+0.00%)
Aug 10, 2012 27.13 27.13 27.13 27.13 397 +0.19(+0.72%)
Aug 09, 2012 26.93 26.93 26.93 26.93 218 +0.23(+0.86%)
Aug 08, 2012 26.69 26.84 26.69 26.71 4,029 +0.42(+1.60%)
Aug 07, 2012 26.38 26.38 26.28 26.28 272 +0.26(+0.99%)
Aug 03, 2012 26.03 26.03 26.03 127 +0.73(+2.88%)
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.