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 (%)
Nov 30, 2012 28.61 28.61 28.57 28.57 400 +0.25(+0.90%)
Nov 27, 2012 28.32 28.32 28.32 0 -0.23(-0.79%)
Nov 24, 2012 28.55 28.55 28.55 0 +0.00(+0.00%)
Nov 23, 2012 28.60 28.60 28.55 28.55 810 +0.57(+2.04%)
Nov 19, 2012 27.98 27.98 27.98 27.98 0 +0.59(+2.14%)
Nov 16, 2012 27.31 27.39 27.31 27.39 254 -0.04(-0.13%)
Nov 14, 2012 27.43 27.43 27.43 0 -0.16(-0.56%)
Nov 13, 2012 27.84 27.84 27.58 27.58 505 -0.44(-1.57%)
Nov 09, 2012 28.02 28.02 28.02 28.02 0 +0.26(+0.92%)
Nov 08, 2012 28.14 28.34 27.77 27.77 1,533 -0.33(-1.17%)
Nov 07, 2012 28.38 28.41 27.92 28.09 3,535 -0.43(-1.51%)
Nov 06, 2012 28.52 28.52 28.20 28.52 1,910 -0.23(-0.80%)
Nov 04, 2012 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
Nov 02, 2012 28.90 28.90 28.75 28.75 875 +0.06(+0.20%)
Nov 01, 2012 28.62 28.70 28.62 28.70 465 +0.69(+2.45%)
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%)
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.