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, 2015 30.32 30.34 30.18 30.27 14,224 -0.35(-1.14%)
Apr 29, 2015 30.63 30.63 30.62 30.62 1,718 +0.07(+0.22%)
Apr 28, 2015 30.58 30.62 30.54 30.56 940 +0.08(+0.25%)
Apr 27, 2015 30.58 30.70 30.48 30.48 6,371 +0.04(+0.12%)
Apr 24, 2015 30.48 30.48 30.44 30.44 831 +0.08(+0.27%)
Apr 23, 2015 30.11 30.48 30.11 30.36 12,494 +0.44(+1.46%)
Apr 22, 2015 29.90 29.97 29.88 29.93 36,137 +0.11(+0.36%)
Apr 21, 2015 30.37 30.37 29.82 29.82 4,070 -0.41(-1.34%)
Apr 20, 2015 30.33 30.49 30.19 30.23 18,646 +0.05(+0.16%)
Apr 17, 2015 30.08 30.18 30.06 30.18 970 -0.36(-1.17%)
Apr 16, 2015 30.28 30.64 30.26 30.54 5,642 +0.14(+0.46%)
Apr 15, 2015 29.94 30.40 29.91 30.40 938 +0.61(+2.06%)
Apr 14, 2015 29.49 29.79 29.49 29.78 14,357 +0.49(+1.68%)
Apr 13, 2015 29.30 29.31 29.25 29.29 50,505 -0.03(-0.11%)
Apr 10, 2015 29.27 29.35 29.27 29.32 2,721 +0.13(+0.45%)
Apr 09, 2015 29.17 29.26 29.17 29.19 924 +0.04(+0.12%)
Apr 08, 2015 29.52 29.52 29.16 29.16 7,243 -0.23(-0.77%)
Apr 07, 2015 29.05 29.52 29.05 29.38 6,615 +0.12(+0.42%)
Apr 06, 2015 29.02 29.26 29.02 29.26 84,410 +0.72(+2.52%)
Apr 02, 2015 28.54 28.54 28.54 0 +0.41(+1.46%)
Apr 01, 2015 27.84 28.13 27.84 28.13 1,407 +0.19(+0.67%)
Mar 31, 2015 27.88 27.96 27.88 27.95 1,234 -0.12(-0.44%)
Mar 30, 2015 28.07 28.07 28.07 28.07 210 +0.02(+0.07%)
Mar 27, 2015 28.13 28.13 28.05 28.05 847 -0.24(-0.84%)
Mar 26, 2015 28.29 28.29 28.29 28.29 303 -0.09(-0.30%)
Mar 25, 2015 28.46 28.46 28.35 28.37 1,198 +0.23(+0.81%)
Mar 24, 2015 28.15 28.15 28.15 28.15 365 +0.03(+0.10%)
Mar 23, 2015 27.91 28.12 27.91 28.12 1,940 +0.35(+1.26%)
Mar 20, 2015 27.87 27.87 27.77 27.77 2,316 +0.64(+2.37%)
Mar 19, 2015 27.42 27.42 27.13 27.13 349 -0.80(-2.88%)
Mar 18, 2015 27.11 27.93 27.11 27.93 4,369 +0.71(+2.61%)
Mar 17, 2015 26.87 27.22 26.87 27.22 2,095 +0.19(+0.70%)
Mar 16, 2015 26.88 27.03 26.88 27.03 13,130 +0.29(+1.10%)
Mar 13, 2015 26.69 26.74 26.66 26.74 1,417 -0.49(-1.81%)
Mar 12, 2015 27.34 27.45 27.23 27.23 1,138 +0.10(+0.38%)
Mar 11, 2015 27.22 27.23 27.13 27.13 1,268 -0.01(-0.04%)
Mar 10, 2015 27.51 27.51 27.14 27.14 3,813 -0.78(-2.81%)
Mar 09, 2015 27.96 28.03 27.92 27.92 15,391 +0.06(+0.22%)
Mar 06, 2015 28.04 28.04 27.86 27.86 987 -0.44(-1.56%)
Mar 05, 2015 28.51 28.51 28.30 28.30 11,615 -0.27(-0.96%)
Mar 04, 2015 28.39 28.64 28.39 28.57 15,382 -0.04(-0.13%)
Mar 03, 2015 28.73 28.73 28.61 28.61 145,032 -0.07(-0.23%)
Mar 02, 2015 28.65 28.81 28.65 28.68 1,905 -0.14(-0.49%)
Feb 27, 2015 28.92 28.95 28.82 28.82 1,411 +0.02(+0.07%)
Feb 26, 2015 29.14 29.14 28.80 28.80 1,296 -0.34(-1.17%)
Feb 25, 2015 28.99 29.18 28.99 29.14 3,081 +0.37(+1.28%)
Feb 24, 2015 28.68 28.86 28.57 28.77 26,893 +0.35(+1.23%)
Feb 23, 2015 28.34 28.42 28.34 28.42 326 -0.09(-0.30%)
Feb 20, 2015 28.59 28.61 28.51 28.51 5,689 -0.10(-0.36%)
Feb 19, 2015 28.51 28.63 28.50 28.61 5,843 -0.27(-0.95%)
Feb 18, 2015 29.05 29.05 28.87 28.88 100,656 -0.56(-1.89%)
Feb 17, 2015 29.07 29.44 29.07 29.44 2,431 +0.38(+1.30%)
Feb 13, 2015 29.06 29.06 29.06 0 +0.19(+0.66%)
Feb 12, 2015 28.88 28.97 28.81 28.87 6,204 +0.65(+2.30%)
Feb 11, 2015 28.14 28.23 28.00 28.23 48,313 -0.08(-0.29%)
Feb 10, 2015 28.34 28.34 28.31 28.31 1,793 -0.42(-1.46%)
Feb 09, 2015 28.39 28.74 28.39 28.73 1,990 +0.45(+1.59%)
Feb 06, 2015 28.50 28.52 28.24 28.28 5,144 -0.24(-0.83%)
Feb 05, 2015 28.22 28.71 28.22 28.52 2,859 +0.52(+1.86%)
Feb 04, 2015 28.00 28.19 27.84 28.00 3,895 -0.75(-2.61%)
Feb 03, 2015 28.00 28.76 28.00 28.75 180,066 +1.06(+3.84%)
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.