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 (%)
May 31, 2012 25.41 25.41 25.41 25.41 109 +0.15(+0.58%)
May 30, 2012 25.61 25.64 25.26 25.26 14,377 -0.62(-2.40%)
May 25, 2012 25.88 25.88 25.88 0 +0.03(+0.10%)
May 24, 2012 26.56 26.56 25.70 25.85 2,101 +0.06(+0.25%)
May 23, 2012 25.75 25.79 25.75 25.79 328 +0.07(+0.28%)
May 21, 2012 25.72 25.72 25.72 0 +0.05(+0.20%)
May 18, 2012 25.65 25.69 25.59 25.67 872 +0.15(+0.59%)
May 17, 2012 25.64 25.65 25.52 25.52 1,446 -0.97(-3.66%)
May 14, 2012 26.49 26.49 26.49 0 -0.71(-2.60%)
May 11, 2012 27.21 27.21 27.19 27.19 1,443 +0.00(+0.01%)
May 10, 2012 27.14 27.19 27.14 27.19 656 +0.16(+0.61%)
May 09, 2012 26.97 27.03 26.93 27.03 1,968 +0.30(+1.13%)
May 08, 2012 26.72 26.72 26.72 26.72 109 -0.72(-2.63%)
May 07, 2012 27.38 27.45 27.38 27.45 907 +0.22(+0.81%)
May 04, 2012 27.19 27.42 26.68 27.23 4,668 -0.89(-3.16%)
May 03, 2012 28.11 28.11 28.11 28.11 136 -0.53(-1.85%)
May 01, 2012 28.64 28.64 28.64 0 +0.29(+1.02%)
Apr 30, 2012 28.30 28.40 27.56 28.36 2,439 -0.21(-0.75%)
Apr 27, 2012 28.34 28.57 28.34 28.57 4,642 +0.27(+0.97%)
Apr 26, 2012 28.20 28.30 28.20 28.30 1,421 +0.48(+1.71%)
Apr 25, 2012 28.21 28.21 27.70 27.82 633 +0.35(+1.26%)
Apr 24, 2012 27.47 27.47 27.47 27.47 437 +0.07(+0.27%)
Apr 23, 2012 27.24 27.40 27.24 27.40 656 -0.30(-1.10%)
Apr 20, 2012 27.72 27.77 27.70 27.70 1,029 +0.20(+0.71%)
Apr 19, 2012 27.47 27.57 27.47 27.51 7,417 +0.11(+0.42%)
Apr 18, 2012 27.67 27.67 27.39 27.39 2,707 -0.13(-0.46%)
Apr 17, 2012 27.46 27.52 27.46 27.52 218 +0.47(+1.73%)
Apr 16, 2012 27.09 27.09 27.05 27.05 4,507 -0.05(-0.19%)
Apr 13, 2012 27.33 27.99 27.04 27.10 9,910 -0.43(-1.58%)
Apr 12, 2012 27.35 27.54 27.35 27.54 10,233 +0.52(+1.93%)
Apr 11, 2012 26.85 27.08 26.85 27.02 913 +0.44(+1.65%)
Apr 10, 2012 26.77 26.77 26.58 26.58 735 -0.65(-2.38%)
Apr 09, 2012 27.30 29.73 27.23 27.23 6,757 -0.24(-0.87%)
Apr 05, 2012 27.35 27.54 27.35 27.46 65,588 +0.13(+0.47%)
Apr 04, 2012 27.27 27.34 27.27 27.34 1,684 -0.46(-1.64%)
Apr 03, 2012 27.73 27.79 27.73 27.79 752 -0.18(-0.65%)
Apr 02, 2012 27.98 27.98 27.98 27.98 149 +0.23(+0.82%)
Mar 30, 2012 27.71 27.84 27.71 27.75 2,625 +0.55(+2.02%)
Mar 29, 2012 27.18 27.26 27.18 27.20 1,312 -0.45(-1.62%)
Mar 28, 2012 27.68 27.81 27.52 27.65 3,924 -0.38(-1.34%)
Mar 27, 2012 28.07 28.07 28.02 28.02 1,320 +0.00(+0.01%)
Mar 26, 2012 28.10 28.10 28.02 28.02 10,281 +0.27(+0.97%)
Mar 23, 2012 27.75 27.75 27.75 27.75 261 +0.29(+1.05%)
Mar 22, 2012 27.79 27.79 27.38 27.46 3,516 -0.38(-1.38%)
Mar 21, 2012 27.85 27.87 27.85 27.85 495 +0.03(+0.10%)
Mar 20, 2012 27.74 27.82 27.74 27.82 218 -0.50(-1.78%)
Mar 19, 2012 28.22 28.32 28.16 28.32 2,543 +0.12(+0.41%)
Mar 16, 2012 28.21 28.25 28.16 28.21 1,686 +0.12(+0.44%)
Mar 15, 2012 28.12 28.15 27.88 28.09 1,996 +0.12(+0.42%)
Mar 14, 2012 27.95 27.97 27.89 27.97 3,062 -0.23(-0.81%)
Mar 13, 2012 28.21 28.21 28.17 28.20 2,625 +0.30(+1.08%)
Mar 12, 2012 27.96 27.96 27.89 27.89 984 +0.07(+0.26%)
Mar 08, 2012 27.82 27.82 27.82 0 +0.72(+2.67%)
Mar 06, 2012 27.10 27.10 27.10 0 -0.89(-3.17%)
Mar 02, 2012 27.98 27.98 27.98 0 -0.40(-1.42%)
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.