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, 2013 33.50 33.56 33.43 33.43 20,344 +0.12(+0.36%)
Oct 30, 2013 33.57 33.58 33.19 33.31 20,505 -0.08(-0.25%)
Oct 29, 2013 33.68 33.68 33.40 33.40 6,152 +0.04(+0.11%)
Oct 28, 2013 33.70 33.70 33.35 33.36 45,016 -0.27(-0.79%)
Oct 25, 2013 33.54 33.63 33.50 33.63 17,076 +0.06(+0.19%)
Oct 24, 2013 33.53 33.63 33.53 33.56 23,459 +0.07(+0.22%)
Oct 23, 2013 33.57 33.70 33.47 33.49 19,945 -0.40(-1.19%)
Oct 22, 2013 34.13 34.18 33.88 33.89 25,764 +0.14(+0.41%)
Oct 21, 2013 34.26 34.26 33.67 33.76 21,482 -0.09(-0.27%)
Oct 18, 2013 33.88 33.98 33.75 33.85 22,018 +0.17(+0.52%)
Oct 17, 2013 33.59 33.67 33.54 33.67 14,643 +0.28(+0.85%)
Oct 16, 2013 33.31 33.47 33.31 33.39 14,100 +0.32(+0.97%)
Oct 15, 2013 33.19 33.19 33.04 33.07 8,597 -0.27(-0.82%)
Oct 14, 2013 33.11 33.35 33.11 33.34 24,290 +0.17(+0.52%)
Oct 11, 2013 33.01 33.21 32.92 33.17 13,691 +0.11(+0.34%)
Oct 10, 2013 32.97 33.06 32.96 33.06 16,793 +0.47(+1.44%)
Oct 09, 2013 32.45 32.59 32.37 32.59 12,124 +0.15(+0.47%)
Oct 08, 2013 32.83 32.83 32.39 32.44 19,652 -0.47(-1.42%)
Oct 07, 2013 32.96 33.00 32.89 32.90 16,317 -0.09(-0.28%)
Oct 04, 2013 32.94 33.10 32.94 32.99 12,340 +0.16(+0.47%)
Oct 03, 2013 33.08 33.08 32.73 32.84 16,722 -0.30(-0.91%)
Oct 02, 2013 33.14 33.20 33.06 33.14 12,664 +0.05(+0.14%)
Oct 01, 2013 33.01 33.26 32.98 33.10 15,111 +0.02(+0.06%)
Sep 27, 2013 32.92 33.08 32.92 33.08 13,424 +0.07(+0.22%)
Sep 26, 2013 32.99 33.02 32.92 33.00 14,589 +0.14(+0.42%)
Sep 25, 2013 33.05 33.05 32.85 32.87 17,220 -0.02(-0.06%)
Sep 24, 2013 32.96 33.11 32.76 32.88 9,497 +0.08(+0.25%)
Sep 23, 2013 32.73 32.88 32.73 32.80 27,532 -0.06(-0.20%)
Sep 20, 2013 33.08 33.08 32.80 32.87 34,997 -0.34(-1.02%)
Sep 19, 2013 33.57 33.57 33.20 33.21 19,545 -0.15(-0.46%)
Sep 18, 2013 32.99 33.40 32.75 33.36 30,329 +0.41(+1.24%)
Sep 17, 2013 32.82 33.00 32.82 32.95 35,331 +0.19(+0.59%)
Sep 16, 2013 32.41 32.91 32.75 32.76 25,104 +0.35(+1.07%)
Sep 13, 2013 32.47 32.58 32.40 32.41 12,760 -0.09(-0.28%)
Sep 12, 2013 32.59 32.65 32.42 32.50 15,208 -0.36(-1.09%)
Sep 11, 2013 32.98 32.98 32.63 32.86 104,404 +0.09(+0.28%)
Sep 10, 2013 32.66 32.85 32.66 32.77 8,518 +0.24(+0.73%)
Sep 09, 2013 32.79 32.90 32.39 32.53 109,262 +0.33(+1.02%)
Sep 06, 2013 32.46 32.46 32.20 32.20 16,354 +0.23(+0.72%)
Sep 05, 2013 31.91 32.00 31.87 31.97 24,832 +0.12(+0.37%)
Sep 04, 2013 31.82 31.91 31.63 31.85 16,479 +0.26(+0.81%)
Sep 03, 2013 32.81 32.81 31.48 31.60 209,556 +0.10(+0.32%)
Aug 30, 2013 31.53 31.53 31.50 31.50 24,223 -0.01(-0.03%)
Aug 29, 2013 31.58 31.61 31.42 31.50 14,989 -0.12(-0.39%)
Aug 28, 2013 31.65 31.72 31.52 31.63 21,649 +0.05(+0.16%)
Aug 27, 2013 31.76 31.76 31.44 31.58 9,101 -0.30(-0.95%)
Aug 26, 2013 32.02 32.04 31.88 31.88 27,719 -0.11(-0.33%)
Aug 23, 2013 31.74 31.99 31.72 31.99 23,771 +0.23(+0.71%)
Aug 22, 2013 31.80 31.89 31.62 31.76 13,016 -0.14(-0.43%)
Aug 21, 2013 31.88 31.90 31.59 31.90 27,217 -0.22(-0.68%)
Aug 20, 2013 32.01 32.27 32.01 32.12 49,039 +0.01(+0.02%)
Aug 19, 2013 32.34 32.35 32.05 32.11 17,054 -0.27(-0.84%)
Aug 16, 2013 32.29 32.49 32.29 32.38 17,960 +0.05(+0.16%)
Aug 15, 2013 32.18 32.33 32.09 32.33 20,013 -0.11(-0.35%)
Aug 14, 2013 32.55 32.55 32.44 32.44 16,764 -0.08(-0.23%)
Aug 13, 2013 32.47 32.52 32.41 32.52 13,625 -0.02(-0.05%)
Aug 12, 2013 32.54 32.54 32.54 32.54 9,343 -0.10(-0.29%)
Aug 09, 2013 32.46 32.68 32.46 32.63 8,820 +0.29(+0.89%)
Aug 08, 2013 31.82 32.49 31.82 32.35 34,508 +0.71(+2.25%)
Aug 07, 2013 31.65 31.82 31.60 31.63 29,771 -0.17(-0.55%)
Aug 06, 2013 31.69 31.84 31.52 31.81 7,740 -0.12(-0.37%)
Aug 05, 2013 32.15 32.15 31.77 31.93 194,612 -0.12(-0.39%)
Aug 02, 2013 32.13 32.25 32.02 32.05 4,978 -0.17(-0.54%)
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.