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 (%)
Jul 13, 2015 27.08 27.08 27.08 0 +0.20(+0.73%)
Jul 10, 2015 26.84 26.88 26.84 26.88 985 +0.16(+0.61%)
Jul 09, 2015 26.89 26.91 26.71 26.72 3,678 -0.02(-0.07%)
Jul 08, 2015 27.05 27.08 26.74 26.74 3,660 -0.57(-2.08%)
Jul 07, 2015 27.09 27.31 26.59 27.31 15,846 +0.04(+0.14%)
Jul 06, 2015 27.43 27.52 27.26 27.27 29,357 -0.59(-2.11%)
Jul 02, 2015 27.86 27.86 27.86 0 +0.18(+0.65%)
Jul 01, 2015 28.09 28.10 27.62 27.68 57,683 -0.20(-0.71%)
Jun 30, 2015 28.13 28.13 27.78 27.88 45,898 -0.16(-0.57%)
Jun 29, 2015 28.45 28.45 28.03 28.04 3,630,334 -0.88(-3.04%)
Jun 26, 2015 28.87 28.99 28.84 28.92 27,113 -0.11(-0.39%)
Jun 25, 2015 29.21 29.21 29.01 29.03 38,998 -0.06(-0.20%)
Jun 24, 2015 29.10 29.15 29.03 29.09 52,347 +0.03(+0.12%)
Jun 23, 2015 28.86 29.11 28.86 29.05 90,756 +0.32(+1.12%)
Jun 22, 2015 28.65 28.86 28.65 28.73 42,060 +0.14(+0.50%)
Jun 19, 2015 28.73 28.79 28.52 28.59 29,529 -0.33(-1.14%)
Jun 18, 2015 29.21 29.21 28.86 28.92 88,640 +0.03(+0.10%)
Jun 17, 2015 28.74 29.01 28.64 28.89 66,732 +0.15(+0.53%)
Jun 16, 2015 28.57 28.77 28.56 28.74 50,460 +0.14(+0.50%)
Jun 15, 2015 28.45 28.68 28.45 28.60 38,190 +0.07(+0.23%)
Jun 12, 2015 28.56 28.70 28.52 28.53 33,169 -0.28(-0.98%)
Jun 11, 2015 29.04 29.07 28.68 28.82 35,585 -0.24(-0.81%)
Jun 10, 2015 29.31 29.39 29.05 29.05 67,233 +0.32(+1.12%)
Jun 09, 2015 28.53 28.84 28.53 28.73 31,638 +0.31(+1.10%)
Jun 08, 2015 28.64 28.64 28.38 28.42 245,075 -0.38(-1.32%)
Jun 05, 2015 28.61 28.97 28.59 28.80 14,808 +0.05(+0.17%)
Jun 04, 2015 28.98 28.98 28.68 28.75 12,835 -0.39(-1.33%)
Jun 03, 2015 29.10 29.29 29.05 29.14 23,389 -0.15(-0.52%)
Jun 02, 2015 29.03 29.47 28.97 29.29 22,949 +0.55(+1.91%)
Jun 01, 2015 28.59 28.91 28.54 28.74 2,401,300 +0.00(+0.00%)
May 29, 2015 28.61 28.74 28.60 28.74 17,095 +0.02(+0.06%)
May 27, 2015 28.73 152 +0.10(+0.34%)
May 26, 2015 28.73 28.73 28.63 28.63 1,735 -1.07(-3.61%)
May 21, 2015 29.70 29.70 29.70 0 +0.23(+0.79%)
May 20, 2015 29.52 29.52 29.47 29.47 1,341 +0.09(+0.29%)
May 19, 2015 29.38 29.38 29.38 29.38 196 -0.40(-1.33%)
May 18, 2015 29.85 29.90 29.77 29.78 5,161 -0.32(-1.07%)
May 15, 2015 29.72 30.10 29.72 30.10 1,406 +0.23(+0.76%)
May 14, 2015 30.16 30.20 29.88 29.88 4,115 -0.09(-0.31%)
May 13, 2015 29.96 30.02 29.95 29.97 1,196 -0.03(-0.10%)
May 12, 2015 30.20 30.21 30.00 30.00 8,060 -0.10(-0.33%)
May 11, 2015 30.21 30.21 30.10 30.10 946 -0.14(-0.45%)
May 08, 2015 30.24 30.24 30.24 30.24 415 +0.42(+1.42%)
May 07, 2015 29.81 29.81 29.81 29.81 389 -0.18(-0.60%)
May 06, 2015 30.08 30.08 29.89 29.99 11,442 -0.23(-0.77%)
May 05, 2015 30.74 30.74 30.22 30.22 171,133 -0.04(-0.14%)
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.