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 (%)
Sep 30, 2014 33.28 33.50 33.10 33.32 20,660 -0.15(-0.44%)
Sep 29, 2014 33.17 33.52 33.17 33.47 325,245 -0.09(-0.28%)
Sep 26, 2014 33.11 33.58 33.07 33.56 32,599 +0.29(+0.87%)
Sep 25, 2014 33.67 33.67 33.25 33.27 104,048 -0.76(-2.22%)
Sep 24, 2014 33.77 34.10 33.49 34.03 173,537 +0.09(+0.25%)
Sep 23, 2014 33.98 34.12 33.86 33.94 385,511 -0.01(-0.03%)
Sep 22, 2014 34.43 34.43 33.90 33.95 24,856 -0.71(-2.04%)
Sep 19, 2014 35.15 35.22 34.48 34.66 17,983 -0.56(-1.60%)
Sep 18, 2014 35.10 35.23 35.09 35.22 13,877 +0.29(+0.84%)
Sep 17, 2014 35.11 35.20 34.93 34.93 16,568 -0.21(-0.60%)
Sep 16, 2014 34.88 35.24 34.88 35.14 17,673 +0.26(+0.74%)
Sep 15, 2014 34.87 34.95 34.82 34.88 73,026 +0.04(+0.11%)
Sep 12, 2014 35.04 35.09 34.83 34.85 22,782 -0.27(-0.77%)
Sep 11, 2014 35.11 35.11 34.86 35.11 21,109 -0.28(-0.79%)
Sep 10, 2014 35.50 35.50 35.18 35.39 12,324 +0.12(+0.35%)
Sep 09, 2014 35.19 35.29 35.17 35.27 10,177 -0.05(-0.14%)
Sep 08, 2014 35.73 35.73 35.29 35.32 14,844 -0.65(-1.81%)
Sep 05, 2014 35.81 35.97 35.78 35.97 15,245 -0.04(-0.10%)
Sep 04, 2014 36.20 36.37 35.88 36.01 15,404 -0.06(-0.15%)
Sep 03, 2014 36.16 36.19 36.01 36.06 20,592 +0.16(+0.44%)
Sep 02, 2014 36.09 36.09 35.81 35.90 540,762 -0.22(-0.61%)
Aug 29, 2014 36.12 36.12 36.12 0 +0.15(+0.40%)
Aug 28, 2014 35.92 36.01 35.86 35.98 13,195 -0.02(-0.05%)
Aug 27, 2014 36.04 36.07 35.92 36.00 28,450 +0.18(+0.49%)
Aug 26, 2014 35.85 35.73 35.82 16,823 +0.17(+0.47%)
Aug 25, 2014 35.65 35.46 35.65 15,777 +0.08(+0.23%)
Aug 22, 2014 35.43 35.64 35.40 35.57 17,282 -0.03(-0.09%)
Aug 21, 2014 35.64 35.64 35.52 35.60 26,655 -0.00(-0.01%)
Aug 20, 2014 35.41 35.60 35.38 35.61 11,453 +0.14(+0.39%)
Aug 19, 2014 35.41 35.49 35.32 35.47 13,738 +0.28(+0.79%)
Aug 18, 2014 34.59 35.22 34.59 35.19 20,685 +0.12(+0.35%)
Aug 15, 2014 35.01 35.07 35.01 35.07 18,981 +0.04(+0.10%)
Aug 14, 2014 35.08 35.08 34.84 35.03 32,004 +0.07(+0.21%)
Aug 13, 2014 34.98 34.98 34.91 34.96 19,389 -0.06(-0.18%)
Aug 12, 2014 35.19 35.19 34.93 35.02 15,352 -0.11(-0.30%)
Aug 11, 2014 34.95 35.28 34.95 35.13 13,614 +0.27(+0.78%)
Aug 08, 2014 34.58 34.99 34.51 34.85 24,970 +0.31(+0.90%)
Aug 07, 2014 35.02 35.02 34.48 34.54 18,597 -0.17(-0.50%)
Aug 06, 2014 34.32 34.80 34.32 34.72 18,209 +0.07(+0.19%)
Aug 05, 2014 34.65 34.74 34.51 34.65 23,061 -0.36(-1.01%)
Aug 04, 2014 34.93 35.01 34.66 35.00 24,283 +0.33(+0.96%)
Aug 01, 2014 34.74 34.87 34.47 34.67 29,161 -0.14(-0.40%)
Jul 31, 2014 35.44 35.44 34.81 34.81 16,415 -0.55(-1.55%)
Jul 30, 2014 35.38 35.42 35.23 35.36 21,659 -0.15(-0.44%)
Jul 29, 2014 35.67 35.82 35.51 35.51 22,449 -0.10(-0.29%)
Jul 28, 2014 35.57 35.63 35.44 35.62 28,269 +0.07(+0.21%)
Jul 25, 2014 35.71 35.74 35.49 35.54 96,539 -0.28(-0.78%)
Jul 24, 2014 35.83 35.87 35.72 35.82 45,094 +0.02(+0.05%)
Jul 23, 2014 35.85 35.85 35.59 35.80 16,183 +0.38(+1.07%)
Jul 22, 2014 35.37 35.49 35.34 35.42 21,761 +0.28(+0.80%)
Jul 21, 2014 35.16 35.23 35.08 35.14 10,817 -0.29(-0.81%)
Jul 18, 2014 35.20 35.43 35.17 35.43 24,120 +0.27(+0.76%)
Jul 17, 2014 35.43 35.43 35.15 35.16 13,036 -0.22(-0.63%)
Jul 16, 2014 35.01 35.38 35.01 35.38 13,454 +0.47(+1.34%)
Jul 15, 2014 34.97 34.97 34.75 34.92 6,374 -0.50(-1.42%)
Jul 14, 2014 35.48 35.48 35.27 35.42 9,919 +0.16(+0.45%)
Jul 11, 2014 35.48 35.49 35.23 35.26 38,724 -0.57(-1.58%)
Jul 10, 2014 35.62 35.85 35.51 35.83 12,297 -0.14(-0.38%)
Jul 09, 2014 35.80 35.97 35.80 35.97 49,144 +0.27(+0.75%)
Jul 08, 2014 35.64 35.70 35.50 35.70 21,159 -0.16(-0.44%)
Jul 07, 2014 37.14 37.14 35.77 35.86 31,552 -0.44(-1.20%)
Jul 03, 2014 36.29 36.29 36.29 0 +0.29(+0.80%)
Jul 02, 2014 36.15 36.16 36.01 36.01 11,904 -0.26(-0.71%)
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.