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 (%)
Nov 29, 2016 9.080 9.080 9.080 0 -0.03(-0.33%)
Nov 25, 2016 9.110 9.110 9.110 0 -0.19(-2.04%)
Nov 24, 2016 9.300 9.300 9.300 9.300 500 +0.03(+0.32%)
Nov 22, 2016 9.270 9.270 9.270 0 +0.17(+1.87%)
Nov 16, 2016 9.100 9.100 9.100 0 -0.75(-7.61%)
Nov 14, 2016 9.850 9.850 9.850 4 +0.48(+5.12%)
Nov 11, 2016 9.350 9.370 9.340 9.370 4,000 +0.02(+0.21%)
Nov 10, 2016 9.350 9.350 9.350 9.350 2,900 +0.00(+0.00%)
Nov 09, 2016 9.350 9.350 9.350 9.350 114 +0.00(+0.00%)
Nov 07, 2016 9.350 9.350 9.350 0 +0.00(+0.00%)
Nov 03, 2016 9.350 9.350 9.350 0 -0.02(-0.21%)
Nov 02, 2016 9.360 9.370 9.350 9.370 2,300 -0.13(-1.37%)
Oct 31, 2016 9.500 9.500 9.500 0 +0.00(+0.00%)
Oct 27, 2016 9.500 9.500 9.500 0 +0.05(+0.53%)
Oct 26, 2016 9.460 9.460 9.450 9.450 1,729 -0.05(-0.53%)
Oct 25, 2016 9.500 9.500 9.500 9.500 1,400 +0.10(+1.06%)
Oct 24, 2016 9.400 9.400 9.400 9.400 799 -0.05(-0.53%)
Oct 21, 2016 9.450 9.450 9.450 9.450 27,500 -0.05(-0.53%)
Oct 19, 2016 9.500 9.500 9.500 0 +0.00(+0.00%)
Oct 18, 2016 9.500 9.500 9.500 9.500 100 +0.00(+0.00%)
Oct 04, 2016 9.500 9.500 9.500 0 +0.00(+0.00%)
Oct 03, 2016 9.510 9.510 9.500 9.500 2,400 +0.00(+0.00%)
Sep 30, 2016 9.500 9.500 9.500 9.500 1,081 +0.00(+0.00%)
Sep 29, 2016 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Sep 28, 2016 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Sep 27, 2016 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Sep 26, 2016 9.500 9.500 9.500 9.500 2,514 -0.20(-2.06%)
Sep 23, 2016 9.550 9.700 9.550 9.700 1,400 +0.13(+1.36%)
Sep 22, 2016 9.450 9.570 9.450 9.570 5,400 +0.16(+1.70%)
Sep 21, 2016 9.450 9.450 9.410 9.410 3,600 -0.04(-0.42%)
Sep 20, 2016 9.410 9.450 9.410 9.450 3,600 +0.09(+0.96%)
Sep 19, 2016 9.430 9.430 9.360 9.360 1,500 -0.06(-0.64%)
Sep 16, 2016 9.420 9.420 9.420 9.420 201 +0.01(+0.11%)
Sep 15, 2016 9.430 9.430 9.410 9.410 35,210 +0.03(+0.32%)
Sep 14, 2016 9.400 9.400 9.340 9.380 4,100 -0.02(-0.21%)
Sep 13, 2016 9.320 9.400 9.320 9.400 1,600 -0.02(-0.21%)
Sep 12, 2016 9.420 9.420 9.420 9.420 683 -0.28(-2.89%)
Sep 08, 2016 9.700 9.700 9.700 0 +0.00(+0.00%)
Aug 31, 2016 9.700 9.700 9.700 0 +0.05(+0.52%)
Aug 30, 2016 9.850 9.850 9.650 9.650 1,000 -0.35(-3.50%)
Aug 23, 2016 10.00 10.00 10.00 0 +0.00(+0.00%)
Aug 18, 2016 10.00 10.00 10.00 0 -0.10(-0.99%)
Aug 16, 2016 10.10 10.10 10.10 0 -0.05(-0.49%)
Aug 02, 2016 10.15 10.15 10.15 0 +0.03(+0.30%)
Jul 29, 2016 10.12 10.12 10.12 0 -0.04(-0.39%)
Jul 27, 2016 10.16 10.16 10.16 0 -0.15(-1.45%)
Jul 20, 2016 10.31 10.31 10.31 0 -0.09(-0.87%)
Jul 15, 2016 10.40 10.40 10.40 0 +0.01(+0.10%)
Jul 14, 2016 10.32 10.39 10.32 10.39 800 +0.02(+0.19%)
Jul 12, 2016 10.37 10.37 10.37 0 +0.16(+1.57%)
Jul 11, 2016 10.20 10.26 10.20 10.21 2,500 -0.04(-0.39%)
Jul 08, 2016 10.23 10.25 10.23 10.25 3,165 +0.13(+1.28%)
Jul 05, 2016 10.06 10.12 10.06 10.12 1,900 +0.03(+0.30%)
Jul 04, 2016 10.09 10.09 10.09 10.09 200 +0.38(+3.91%)
Jun 27, 2016 9.710 9.710 9.710 0 -0.08(-0.82%)
Jun 24, 2016 9.810 9.810 9.790 9.790 35,000 -0.21(-2.10%)
Jun 23, 2016 9.970 10.00 9.960 10.00 3,100 +0.04(+0.40%)
Jun 22, 2016 9.940 9.960 9.940 9.960 3,000 +0.04(+0.40%)
Jun 21, 2016 9.920 9.920 9.920 9.920 800 +0.05(+0.51%)
Jun 15, 2016 9.870 9.870 9.870 0 +0.07(+0.71%)
Jun 14, 2016 9.780 9.800 9.780 9.800 3,100 -0.06(-0.61%)
Jun 13, 2016 9.860 9.860 9.860 9.860 1,450 -0.04(-0.40%)
Jun 10, 2016 9.890 9.900 9.890 9.900 669 +0.04(+0.41%)
Jun 09, 2016 9.860 9.860 9.860 9.860 7,500 +0.01(+0.10%)
Jun 08, 2016 9.850 9.850 9.850 9.850 3,000 +0.02(+0.20%)
Jun 07, 2016 9.850 9.850 9.830 9.830 1,000 -0.02(-0.20%)
Jun 06, 2016 9.790 9.850 9.790 9.850 2,100 +0.17(+1.76%)
Jun 01, 2016 9.680 9.680 9.680 0 +0.01(+0.10%)
May 30, 2016 9.670 9.670 9.670 0 +0.07(+0.73%)
May 27, 2016 9.600 9.600 9.600 9.600 200 -0.03(-0.31%)
May 26, 2016 9.630 9.630 9.630 9.630 1,000 +0.01(+0.10%)
May 20, 2016 9.620 9.620 9.620 0 -0.08(-0.82%)
May 19, 2016 9.700 9.700 9.700 9.700 400 +0.00(+0.00%)
May 18, 2016 9.730 9.730 9.700 9.700 2,394 -0.10(-1.02%)
May 17, 2016 9.800 9.800 9.800 9.800 2,400 +0.00(+0.00%)
May 16, 2016 9.800 9.800 9.800 9.800 1,000 +0.00(+0.00%)
May 13, 2016 9.800 9.800 9.800 9.800 1,916 +0.03(+0.31%)
May 11, 2016 9.770 9.770 9.770 0 -0.08(-0.81%)
May 10, 2016 9.840 9.860 9.840 9.850 3,969 +0.13(+1.34%)
May 09, 2016 9.720 9.720 9.720 9.720 100 -0.01(-0.10%)
May 03, 2016 9.730 9.730 9.730 0 +0.05(+0.52%)
May 02, 2016 9.680 9.690 9.680 9.680 1,800 +0.10(+1.04%)
Apr 29, 2016 9.580 9.580 9.580 9.580 1,200 -0.02(-0.21%)
Apr 28, 2016 9.560 9.600 9.560 9.600 3,000 +0.04(+0.42%)
Apr 27, 2016 9.560 9.560 9.560 9.560 350 -0.02(-0.21%)
Apr 26, 2016 9.580 9.580 9.580 9.580 200 -0.03(-0.31%)
Apr 25, 2016 9.610 9.610 9.610 9.610 4,800 +0.01(+0.10%)
Apr 22, 2016 9.720 9.720 9.570 9.600 2,950 -0.18(-1.84%)
Apr 21, 2016 9.780 9.800 9.780 9.780 10,720 -0.02(-0.20%)
Apr 19, 2016 9.800 9.800 9.800 0 +0.06(+0.62%)
Apr 15, 2016 9.740 9.740 9.740 0 -0.16(-1.62%)
Apr 14, 2016 9.900 9.940 9.900 9.900 2,000 +0.04(+0.41%)
Apr 13, 2016 9.900 9.940 9.860 9.860 2,600 +0.16(+1.65%)
Apr 12, 2016 9.770 9.770 9.700 9.700 3,669 -0.11(-1.12%)
Apr 08, 2016 9.810 9.810 9.810 0 +0.09(+0.93%)
Apr 07, 2016 9.760 9.760 9.570 9.720 8,800 +0.00(+0.00%)
Apr 06, 2016 9.730 9.730 9.720 9.720 4,500 -0.01(-0.10%)
Apr 01, 2016 9.730 9.730 9.730 0 +0.02(+0.21%)
Mar 30, 2016 9.710 9.710 9.710 0 -0.04(-0.41%)
Mar 23, 2016 9.750 9.750 9.750 0 +0.00(+0.00%)
Mar 21, 2016 9.750 9.750 9.750 0 +0.05(+0.52%)
Mar 17, 2016 9.700 9.700 9.700 0 +0.11(+1.15%)
Mar 16, 2016 9.590 9.590 9.570 9.590 511 +0.00(+0.00%)
Mar 14, 2016 9.590 9.590 9.590 13 -0.01(-0.10%)
Mar 11, 2016 9.690 9.690 9.600 9.600 450 +0.02(+0.21%)
Mar 08, 2016 9.580 9.580 9.580 69 -0.02(-0.21%)
Mar 07, 2016 9.550 9.600 9.500 9.600 6,200 +0.00(+0.00%)
Mar 02, 2016 9.600 9.600 9.600 0 +0.10(+1.05%)
Feb 29, 2016 9.500 9.500 9.500 0 +0.00(+0.00%)
Feb 26, 2016 9.490 9.500 9.490 9.500 2,000 +0.10(+1.06%)
Feb 25, 2016 9.410 9.410 9.400 9.400 2,000 +0.04(+0.43%)
Feb 18, 2016 9.360 9.360 9.360 0 +0.09(+0.97%)
Feb 09, 2016 9.270 9.270 9.270 0 +0.37(+4.16%)
Feb 08, 2016 8.950 8.950 8.900 8.900 14,500 -0.25(-2.73%)
Feb 04, 2016 9.150 9.150 9.150 0 +0.02(+0.22%)
Feb 02, 2016 9.130 9.130 9.130 0 +0.01(+0.11%)
Feb 01, 2016 9.120 9.120 9.120 9.120 1,000 +0.20(+2.24%)
Jan 27, 2016 8.920 8.920 8.920 0 -0.07(-0.78%)
Jan 26, 2016 8.990 8.990 8.990 8.990 2,000 +0.01(+0.11%)
Jan 25, 2016 8.980 8.980 8.980 8.980 1,000 -0.10(-1.10%)
Jan 22, 2016 9.080 9.080 9.080 9.080 1,300 +0.25(+2.83%)
Jan 21, 2016 9.000 9.000 8.830 8.830 1,500 -0.07(-0.79%)
Jan 20, 2016 9.100 9.100 8.900 8.900 500 -0.39(-4.20%)
Jan 13, 2016 9.290 9.290 9.290 0 -0.02(-0.21%)
Jan 12, 2016 9.310 9.310 9.310 9.310 275 +0.06(+0.65%)
Jan 11, 2016 9.250 9.250 9.250 9.250 6,000 +0.00(+0.00%)
Jan 08, 2016 9.410 9.500 9.250 9.250 13,100 -0.30(-3.14%)
Jan 07, 2016 9.550 9.550 9.550 9.550 4,700 +0.00(+0.00%)
Jan 05, 2016 9.550 9.550 9.550 0 +0.05(+0.53%)
Jan 04, 2016 9.560 9.560 9.500 9.500 3,000 -0.18(-1.86%)
Dec 31, 2015 9.680 9.680 9.680 0 +0.00(+0.00%)
Dec 30, 2015 9.670 9.680 9.670 9.680 500 +0.12(+1.26%)
Dec 29, 2015 9.560 9.560 9.560 9.560 1,450 +0.05(+0.53%)
Dec 24, 2015 9.510 9.510 9.510 0 +0.01(+0.11%)
Dec 23, 2015 9.500 9.500 9.500 9.500 1,500 +0.05(+0.53%)
Dec 21, 2015 9.450 9.450 9.450 0 +0.04(+0.43%)
Dec 17, 2015 9.410 9.410 9.410 0 -0.04(-0.42%)
Dec 16, 2015 9.450 9.450 9.450 9.450 204 +0.10(+1.07%)
Dec 15, 2015 9.370 9.370 9.350 9.350 10,013 -0.01(-0.11%)
Dec 14, 2015 9.370 9.370 9.360 9.360 500 +0.00(+0.00%)
Dec 10, 2015 9.360 9.360 9.360 0 -0.09(-0.95%)
Dec 08, 2015 9.450 9.450 9.450 0 -0.02(-0.21%)
Dec 07, 2015 9.470 9.470 9.460 9.470 5,100 +0.01(+0.11%)
Dec 04, 2015 9.460 9.460 9.450 9.460 4,300 +0.01(+0.11%)
Dec 02, 2015 9.450 9.450 9.450 0 -0.01(-0.11%)
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.