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%)
Apr 01, 2013 30.87 30.87 30.75 30.75 1,686 -0.13(-0.42%)
Mar 28, 2013 30.81 30.93 30.63 30.87 71,045 +0.15(+0.48%)
Mar 27, 2013 30.69 30.81 30.54 30.73 9,323 -0.16(-0.50%)
Mar 26, 2013 30.82 30.88 30.67 30.88 8,299 +0.39(+1.29%)
Mar 25, 2013 30.38 30.49 30.38 30.49 1,225 +0.05(+0.18%)
Mar 22, 2013 30.72 30.72 30.38 30.44 7,255 -0.04(-0.12%)
Mar 21, 2013 30.56 30.56 30.46 30.47 11,666 +0.00(+0.00%)
Mar 20, 2013 30.70 30.70 30.39 30.47 4,869 +0.06(+0.21%)
Mar 19, 2013 30.68 30.68 30.33 30.41 6,371 -0.14(-0.45%)
Mar 18, 2013 30.51 30.66 30.51 30.54 147,252 -0.25(-0.80%)
Mar 15, 2013 30.61 30.79 30.53 30.79 6,764 +0.26(+0.84%)
Mar 14, 2013 30.33 30.54 30.32 30.54 4,797 +0.25(+0.82%)
Mar 13, 2013 30.31 30.31 30.27 30.29 1,023 -0.19(-0.63%)
Mar 12, 2013 30.56 30.56 30.34 30.48 2,248 -0.05(-0.15%)
Mar 11, 2013 30.51 30.53 30.37 30.53 3,330 +0.21(+0.69%)
Mar 08, 2013 30.23 30.32 30.12 30.32 9,616 +0.28(+0.94%)
Mar 07, 2013 30.11 30.12 30.03 30.03 27,541 +0.11(+0.37%)
Mar 06, 2013 29.80 29.94 29.74 29.92 2,369 +0.12(+0.40%)
Mar 05, 2013 29.89 29.90 29.73 29.80 2,130 +0.17(+0.59%)
Mar 04, 2013 29.72 29.76 29.59 29.63 152,221 -0.17(-0.58%)
Mar 01, 2013 29.69 29.80 29.55 29.80 6,614 +0.19(+0.65%)
Feb 28, 2013 29.61 29.68 29.51 29.61 2,678 -0.01(-0.03%)
Feb 27, 2013 29.26 29.62 29.26 29.62 4,637 +0.37(+1.25%)
Feb 26, 2013 29.17 29.27 29.17 29.26 5,821 -0.46(-1.54%)
Feb 22, 2013 29.59 29.71 29.58 29.71 5,064 -0.01(-0.03%)
Feb 21, 2013 29.69 29.72 29.55 29.72 6,152 -0.24(-0.79%)
Feb 20, 2013 30.83 30.83 29.95 29.96 8,449 -0.52(-1.71%)
Feb 19, 2013 30.63 30.63 30.25 30.48 7,723 +0.15(+0.48%)
Feb 15, 2013 30.67 30.67 30.16 30.33 16,187 -0.09(-0.30%)
Feb 14, 2013 30.39 30.43 30.28 30.43 2,834 +0.05(+0.16%)
Feb 13, 2013 30.37 30.42 30.33 30.38 78,504 +0.02(+0.05%)
Feb 12, 2013 30.22 30.37 30.22 30.36 6,864 +0.17(+0.56%)
Feb 11, 2013 30.09 30.22 30.03 30.19 12,478 -0.06(-0.20%)
Feb 08, 2013 30.26 30.28 30.15 30.25 16,403 -0.01(-0.03%)
Feb 07, 2013 30.98 30.98 30.22 30.26 20,123 -0.13(-0.44%)
Feb 06, 2013 30.28 30.39 30.28 30.39 8,911 +0.51(+1.70%)
Feb 04, 2013 30.06 30.08 29.89 29.89 8,448 -0.20(-0.68%)
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.