Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fa Morningstar US Consumer Def Idx Fd (TSX: UCD-UN )

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, 2014 9.700 9.700 9.690 9.700 6,400 +0.02(+0.21%)
Oct 30, 2014 9.680 9.690 9.680 9.680 3,300 -0.02(-0.21%)
Oct 29, 2014 9.700 9.600 9.700 7,400 +0.10(+1.04%)
Oct 28, 2014 9.590 9.690 9.590 9.600 11,150 +0.01(+0.10%)
Oct 27, 2014 9.880 9.880 9.590 9.590 5,470 +0.00(+0.00%)
Oct 24, 2014 9.590 9.590 9.590 9.590 2,950 +0.14(+1.48%)
Oct 22, 2014 9.450 9.450 9.450 0 -0.05(-0.53%)
Oct 21, 2014 9.610 9.680 9.500 9.500 10,200 +0.15(+1.60%)
Oct 20, 2014 9.350 9.360 9.350 9.350 14,700 +0.01(+0.11%)
Oct 17, 2014 9.320 9.350 9.310 9.340 1,400 +0.07(+0.76%)
Oct 16, 2014 9.340 9.340 9.330 9.270 17,509 -0.13(-1.38%)
Oct 15, 2014 9.450 9.450 9.350 9.400 16,252 -0.05(-0.53%)
Oct 14, 2014 9.470 9.470 9.450 9.450 18,700 +0.02(+0.21%)
Oct 10, 2014 9.430 9.430 9.430 0 +0.02(+0.21%)
Oct 09, 2014 9.660 9.660 9.410 9.410 11,080 -0.17(-1.77%)
Oct 08, 2014 9.570 9.580 9.410 9.580 7,500 -0.03(-0.31%)
Oct 06, 2014 9.610 9.610 9.610 0 -0.06(-0.62%)
Oct 03, 2014 9.660 9.670 9.660 9.670 522 +0.12(+1.26%)
Oct 02, 2014 9.550 9.570 9.550 9.550 7,500 +0.01(+0.10%)
Sep 30, 2014 9.540 9.540 9.540 0 -0.06(-0.63%)
Sep 29, 2014 9.600 9.610 9.600 9.600 2,500 -0.05(-0.52%)
Sep 26, 2014 9.510 9.650 9.500 9.650 20,075 +0.12(+1.26%)
Sep 25, 2014 9.610 9.610 9.530 9.530 16,060 -0.08(-0.83%)
Sep 24, 2014 9.610 9.610 9.610 9.610 560 +0.00(+0.00%)
Sep 23, 2014 9.630 9.630 9.610 9.610 2,700 -0.03(-0.31%)
Sep 22, 2014 9.930 9.950 9.640 9.640 2,675 -0.02(-0.21%)
Sep 19, 2014 9.660 9.660 9.660 9.660 6,100 +0.06(+0.63%)
Sep 18, 2014 9.540 9.600 9.540 9.600 4,500 +0.07(+0.73%)
Sep 17, 2014 9.520 9.540 9.520 9.530 10,900 -0.04(-0.42%)
Sep 16, 2014 9.510 9.570 9.510 9.570 8,000 +0.12(+1.27%)
Sep 15, 2014 9.500 9.500 9.450 9.450 3,002 -0.05(-0.53%)
Sep 12, 2014 9.480 9.500 9.480 9.500 9,351 +0.05(+0.53%)
Sep 11, 2014 9.420 9.450 9.410 9.450 3,800 +0.05(+0.53%)
Sep 10, 2014 9.430 9.430 9.400 9.400 4,000 -0.01(-0.11%)
Sep 09, 2014 9.470 9.480 9.410 9.410 8,639 +0.03(+0.32%)
Sep 08, 2014 9.450 9.450 9.360 9.380 12,385 -0.07(-0.74%)
Sep 05, 2014 9.430 9.450 9.420 9.450 1,200 +0.02(+0.21%)
Sep 04, 2014 9.450 9.490 9.430 9.430 12,100 -0.06(-0.63%)
Sep 03, 2014 9.490 9.490 9.490 9.490 100 -0.01(-0.11%)
Aug 29, 2014 9.500 9.500 9.500 0 +0.10(+1.06%)
Aug 28, 2014 9.500 9.500 9.400 9.400 9,625 -0.01(-0.11%)
Aug 27, 2014 9.410 9.550 9.410 9.410 8,000 -0.05(-0.53%)
Aug 26, 2014 9.470 9.480 9.450 9.460 6,412 +0.00(+0.00%)
Aug 25, 2014 9.480 9.500 9.460 9.460 7,000 +0.02(+0.21%)
Aug 22, 2014 9.450 9.450 9.440 9.440 500 +0.00(+0.00%)
Aug 21, 2014 9.580 9.590 9.400 9.440 10,298 -0.06(-0.63%)
Aug 20, 2014 9.450 9.500 9.400 9.500 15,005 +0.05(+0.53%)
Aug 19, 2014 9.450 9.450 9.450 9.450 500 +0.04(+0.43%)
Aug 18, 2014 9.490 9.490 9.410 9.410 4,901 +0.06(+0.64%)
Aug 15, 2014 9.350 1,552 +0.03(+0.32%)
Aug 14, 2014 9.420 9.430 9.320 9.320 13,000 -0.07(-0.75%)
Aug 13, 2014 9.600 9.600 9.390 9.390 10,500 -0.22(-2.29%)
Aug 12, 2014 9.560 9.610 9.550 9.610 4,640 +0.06(+0.63%)
Aug 11, 2014 9.500 9.550 9.490 9.550 3,300 +0.18(+1.92%)
Aug 07, 2014 9.370 0 -0.08(-0.85%)
Aug 06, 2014 9.410 9.450 9.410 9.450 22,600 +0.08(+0.85%)
Aug 05, 2014 9.420 9.420 9.370 9.370 9,669 -0.10(-1.06%)
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.