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 (%)
Apr 30, 2013 31.07 31.18 31.07 31.13 2,015 +0.33(+1.07%)
Apr 29, 2013 30.81 30.90 30.78 30.80 12,167 +0.17(+0.56%)
Apr 26, 2013 30.70 30.67 30.60 30.63 1,091 -0.04(-0.14%)
Apr 25, 2013 30.65 30.73 30.64 30.67 6,060 +0.37(+1.21%)
Apr 24, 2013 30.26 30.39 30.20 30.31 4,358 +0.44(+1.47%)
Apr 23, 2013 29.77 29.87 29.77 29.87 336 +0.27(+0.90%)
Apr 22, 2013 29.60 29.60 29.60 29.60 218 +0.14(+0.46%)
Apr 19, 2013 29.46 29.47 29.46 29.47 339 +0.17(+0.59%)
Apr 18, 2013 29.21 29.42 29.17 29.29 3,724 +0.15(+0.50%)
Apr 17, 2013 29.11 29.27 29.11 29.15 13,884 -0.67(-2.24%)
Apr 16, 2013 29.41 29.83 29.41 29.81 18,323 +0.39(+1.33%)
Apr 15, 2013 30.01 30.01 29.28 29.42 327,970 -0.93(-3.07%)
Apr 12, 2013 30.60 30.60 30.25 30.35 2,514 -0.22(-0.74%)
Apr 11, 2013 30.77 30.78 30.58 30.58 31,534 -0.16(-0.52%)
Apr 10, 2013 30.53 30.74 30.53 30.74 2,857 +0.32(+1.05%)
Apr 09, 2013 30.31 30.44 30.24 30.42 5,438 +0.34(+1.12%)
Apr 08, 2013 30.06 30.08 30.06 30.08 2,091 +0.04(+0.12%)
Apr 05, 2013 29.74 30.06 29.70 30.04 17,311 -0.22(-0.73%)
Apr 04, 2013 30.27 30.36 30.10 30.26 11,781 +0.00(+0.00%)
Apr 03, 2013 30.92 30.92 30.19 30.26 2,012 -0.46(-1.49%)
Apr 02, 2013 30.85 30.89 30.70 30.72 7,492 -0.03(-0.09%)
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.