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 (%)
Apr 28, 2017 9.660 9.660 9.660 0 -0.14(-1.43%)
Apr 27, 2017 9.800 9.800 9.800 9.800 3,931 +0.00(+0.00%)
Apr 26, 2017 9.780 9.800 9.780 9.800 6,200 +0.05(+0.51%)
Apr 21, 2017 9.750 9.750 9.750 0 +0.08(+0.83%)
Apr 19, 2017 9.670 9.670 9.670 0 +0.04(+0.42%)
Apr 13, 2017 9.630 9.630 9.630 0 +0.08(+0.84%)
Apr 05, 2017 9.550 9.550 9.550 0 -0.03(-0.31%)
Apr 03, 2017 9.580 9.580 9.580 0 +0.00(+0.00%)
Mar 29, 2017 9.580 9.580 9.580 0 -0.03(-0.31%)
Mar 28, 2017 9.620 9.620 9.610 9.610 300 -0.03(-0.31%)
Mar 23, 2017 9.640 9.640 9.640 0 +0.00(+0.00%)
Mar 22, 2017 9.640 9.640 9.640 9.640 1,200 +0.07(+0.73%)
Mar 21, 2017 9.570 9.570 9.570 9.570 2,000 -0.11(-1.14%)
Mar 17, 2017 9.680 9.680 9.680 0 +0.07(+0.73%)
Mar 14, 2017 9.610 9.610 9.610 0 -0.09(-0.93%)
Mar 09, 2017 9.700 9.700 9.700 0 +0.00(+0.00%)
Mar 06, 2017 9.700 9.700 9.700 0 -0.01(-0.10%)
Mar 02, 2017 9.710 9.710 9.710 0 +0.01(+0.10%)
Feb 28, 2017 9.700 9.700 9.700 0 -0.20(-2.02%)
Feb 27, 2017 9.700 9.900 9.700 9.900 2,700 +0.15(+1.54%)
Feb 23, 2017 9.750 9.750 9.750 0 +0.00(+0.00%)
Feb 22, 2017 9.740 9.780 9.740 9.750 6,300 +0.05(+0.52%)
Feb 21, 2017 9.520 9.700 9.520 9.700 3,027 +0.18(+1.89%)
Feb 17, 2017 9.520 9.520 9.520 0 +0.00(+0.00%)
Feb 16, 2017 9.520 9.520 9.520 9.520 1,000 +0.01(+0.11%)
Feb 15, 2017 9.510 9.510 9.510 9.510 754 +0.00(+0.00%)
Feb 14, 2017 9.520 9.520 9.510 9.510 1,100 +0.00(+0.00%)
Feb 13, 2017 9.590 9.590 9.470 9.510 850 +0.15(+1.60%)
Feb 10, 2017 9.500 9.550 9.360 9.360 10,565 +0.05(+0.54%)
Feb 08, 2017 9.310 9.310 9.310 0 +0.04(+0.43%)
Feb 07, 2017 9.300 9.300 9.270 9.270 9,400 +0.00(+0.00%)
Feb 01, 2017 9.270 9.270 9.270 0 -0.02(-0.22%)
Jan 27, 2017 9.290 9.290 9.290 0 -0.21(-2.21%)
Jan 25, 2017 9.500 9.500 9.500 0 +0.17(+1.82%)
Jan 24, 2017 9.250 9.330 9.240 9.330 1,600 +0.08(+0.86%)
Jan 19, 2017 9.250 9.250 9.250 0 -0.01(-0.11%)
Jan 18, 2017 9.260 9.260 9.260 9.260 1,000 +0.06(+0.65%)
Jan 13, 2017 9.200 9.200 9.200 0 -0.10(-1.08%)
Jan 12, 2017 9.290 9.300 9.290 9.300 500 +0.13(+1.42%)
Jan 09, 2017 9.170 9.170 9.170 0 -0.08(-0.86%)
Jan 05, 2017 9.250 9.250 9.250 0 +0.03(+0.33%)
Jan 04, 2017 9.220 9.220 9.220 9.220 800 +0.04(+0.44%)
Jan 03, 2017 9.180 9.180 9.180 9.180 1,000 +0.04(+0.44%)
Dec 29, 2016 9.140 9.140 9.140 0 -0.09(-0.98%)
Dec 20, 2016 9.230 9.230 9.230 0 +0.07(+0.76%)
Dec 15, 2016 9.160 9.160 9.160 0 -0.04(-0.43%)
Dec 14, 2016 9.200 9.200 9.200 9.200 1,600 +0.07(+0.77%)
Dec 12, 2016 9.130 9.130 9.130 0 +0.08(+0.88%)
Dec 09, 2016 9.030 9.050 9.030 9.050 2,000 +0.09(+1.00%)
Dec 07, 2016 8.960 8.960 8.960 0 -0.06(-0.67%)
Dec 05, 2016 9.020 9.020 9.020 0 -0.06(-0.66%)
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%)
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.