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 26, 2018 8.270 8.270 8.270 0 -0.05(-0.60%)
Apr 25, 2018 8.310 8.320 8.310 8.320 300 +0.00(+0.00%)
Apr 24, 2018 8.320 8.320 8.320 8.320 400 -0.20(-2.35%)
Apr 20, 2018 8.520 8.520 8.520 0 +0.00(+0.00%)
Apr 19, 2018 8.530 8.530 8.520 8.520 1,500 -0.24(-2.74%)
Apr 18, 2018 8.760 8.760 8.760 8.760 700 +0.06(+0.69%)
Apr 16, 2018 8.700 8.700 8.700 0 -0.09(-1.02%)
Apr 12, 2018 8.790 8.790 8.790 0 -0.66(-6.98%)
Mar 29, 2018 9.450 9.450 9.450 68 +0.47(+5.23%)
Mar 26, 2018 8.980 8.980 8.980 0 -0.02(-0.22%)
Mar 22, 2018 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 13, 2018 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 05, 2018 9.000 9.000 9.000 0 -0.11(-1.21%)
Feb 26, 2018 9.110 9.110 9.110 0 -0.60(-6.18%)
Feb 20, 2018 9.710 9.710 9.710 0 +0.00(+0.00%)
Feb 09, 2018 9.710 9.710 9.710 0 +0.00(+0.00%)
Feb 08, 2018 9.710 9.710 9.710 9.710 500 +0.00(+0.00%)
Feb 06, 2018 9.710 9.710 9.710 0 +0.00(+0.00%)
Feb 05, 2018 9.720 9.720 9.710 9.710 11,400 -0.21(-2.12%)
Feb 01, 2018 9.920 9.920 9.920 0 +0.19(+1.95%)
Jan 30, 2018 9.730 9.730 9.730 0 -0.02(-0.21%)
Jan 25, 2018 9.750 9.750 9.750 0 +0.04(+0.41%)
Jan 24, 2018 9.710 9.710 9.710 9.710 400 +0.00(+0.00%)
Jan 22, 2018 9.710 9.710 9.710 0 +0.04(+0.41%)
Jan 19, 2018 9.660 9.670 9.660 9.670 1,000 +0.00(+0.00%)
Jan 18, 2018 9.770 9.780 9.670 9.670 600 -0.54(-5.29%)
Jan 16, 2018 10.21 10.21 10.21 0 +0.95(+10.26%)
Jan 12, 2018 9.260 9.260 9.260 4 -0.34(-3.54%)
Jan 09, 2018 9.600 9.600 9.600 63 +0.28(+3.00%)
Jan 04, 2018 9.320 9.320 9.320 0 -0.36(-3.72%)
Jan 03, 2018 9.670 9.680 9.670 9.680 2,200 +0.33(+3.53%)
Jan 02, 2018 9.370 9.370 9.350 9.350 2,100 -0.07(-0.74%)
Dec 22, 2017 9.420 9.420 9.420 0 -0.18(-1.87%)
Dec 20, 2017 9.600 9.600 9.600 0 -0.09(-0.93%)
Dec 18, 2017 9.690 9.690 9.690 0 +0.01(+0.10%)
Dec 12, 2017 9.680 9.680 9.680 5 +0.43(+4.65%)
Dec 07, 2017 9.250 9.250 9.250 0 +0.02(+0.22%)
Dec 06, 2017 9.230 9.230 9.230 9.230 1,500 +0.13(+1.43%)
Nov 27, 2017 9.100 9.100 9.100 0 -0.15(-1.62%)
Nov 24, 2017 9.250 9.250 9.250 9.250 1,400 +0.00(+0.00%)
Nov 23, 2017 9.250 9.250 9.250 9.250 1,700 +0.00(+0.00%)
Nov 22, 2017 9.250 9.250 9.250 9.250 300 +0.00(+0.00%)
Nov 21, 2017 9.250 9.250 9.250 9.250 1,900 -0.15(-1.60%)
Nov 20, 2017 9.400 9.400 9.400 9.400 500 +0.15(+1.62%)
Nov 14, 2017 9.250 9.250 9.250 0 -0.15(-1.60%)
Nov 13, 2017 9.400 9.400 9.400 9.400 163 -0.05(-0.53%)
Nov 10, 2017 9.450 9.450 9.450 9.450 3,400 +0.25(+2.72%)
Nov 09, 2017 9.200 9.200 9.200 9.200 2,500 +0.00(+0.00%)
Nov 02, 2017 9.200 9.200 9.200 0 +0.00(+0.00%)
Oct 31, 2017 9.200 9.200 9.200 0 -0.05(-0.54%)
Oct 30, 2017 9.290 9.290 9.250 9.250 1,095 +0.05(+0.54%)
Oct 25, 2017 9.200 9.200 9.200 0 +0.00(+0.00%)
Oct 20, 2017 9.200 9.200 9.200 0 +0.00(+0.00%)
Oct 19, 2017 9.200 9.200 9.200 9.200 100 +0.00(+0.00%)
Oct 18, 2017 9.230 9.230 9.200 9.200 900 +0.00(+0.00%)
Oct 12, 2017 9.200 9.200 9.200 0 -0.10(-1.08%)
Oct 11, 2017 9.300 9.300 9.300 9.300 751 +0.02(+0.22%)
Oct 10, 2017 9.280 9.280 9.280 9.280 600 -0.02(-0.22%)
Oct 06, 2017 9.290 9.300 9.290 9.300 500 +0.06(+0.65%)
Oct 05, 2017 9.260 9.260 9.240 9.240 1,400 +0.04(+0.43%)
Oct 03, 2017 9.200 9.200 9.200 0 +0.00(+0.00%)
Oct 02, 2017 9.100 9.200 9.090 9.200 5,100 +0.13(+1.43%)
Sep 28, 2017 9.070 9.070 9.070 0 -0.06(-0.66%)
Sep 27, 2017 9.300 9.300 9.100 9.130 2,200 +0.03(+0.33%)
Sep 14, 2017 9.100 9.100 9.100 0 -0.11(-1.19%)
Aug 28, 2017 9.210 9.210 9.210 63 -0.36(-3.76%)
Aug 08, 2017 9.570 9.570 9.570 0 -0.01(-0.10%)
Aug 02, 2017 9.580 9.580 9.580 0 -0.08(-0.83%)
Jul 28, 2017 9.660 9.660 9.660 0 +0.10(+1.05%)
Jul 27, 2017 9.560 9.560 9.560 9.560 1,950 -0.10(-1.04%)
Jul 26, 2017 9.660 9.660 9.660 9.660 4,000 +0.03(+0.31%)
Jul 25, 2017 9.630 9.630 9.630 9.630 300 -0.07(-0.72%)
Jul 21, 2017 9.640 9.700 9.640 9.700 300 +0.09(+0.94%)
Jul 20, 2017 9.610 9.610 9.610 0 -0.07(-0.72%)
Jul 19, 2017 9.530 9.680 9.530 9.680 600 +0.09(+0.94%)
Jul 17, 2017 9.590 9.590 9.590 0 +0.08(+0.84%)
Jul 14, 2017 9.510 9.510 9.510 9.510 3,004 -0.05(-0.52%)
Jul 11, 2017 9.560 9.560 9.560 0 +0.02(+0.21%)
Jul 06, 2017 9.540 9.540 9.540 0 -0.10(-1.04%)
Jul 05, 2017 9.640 9.640 9.640 9.640 300 +0.00(+0.00%)
Jul 03, 2017 9.640 9.640 9.640 9.640 0 +0.00(+0.00%)
Jun 30, 2017 9.640 9.640 9.640 0 +0.08(+0.84%)
Jun 29, 2017 9.600 9.600 9.560 9.560 1,000 -0.16(-1.65%)
Jun 27, 2017 9.720 9.720 9.720 0 +0.00(+0.00%)
Jun 26, 2017 9.710 9.720 9.710 9.720 5,000 -0.09(-0.92%)
Jun 20, 2017 9.810 9.810 9.810 0 -0.09(-0.91%)
Jun 16, 2017 9.900 9.900 9.900 0 +0.06(+0.61%)
Jun 13, 2017 9.840 9.840 9.840 4 -0.11(-1.11%)
Jun 08, 2017 9.950 9.950 9.950 58 -0.04(-0.40%)
Jun 06, 2017 9.990 9.990 9.990 0 +0.02(+0.20%)
Jun 05, 2017 9.970 9.970 9.970 9.970 600 +0.10(+1.01%)
May 30, 2017 9.870 9.870 9.870 0 +0.02(+0.20%)
May 26, 2017 9.850 9.850 9.850 0 +0.04(+0.41%)
May 25, 2017 9.800 9.810 9.800 9.810 1,200 +0.06(+0.62%)
May 24, 2017 9.750 9.750 9.750 9.750 950 +0.14(+1.46%)
May 19, 2017 9.610 9.610 9.610 0 +0.05(+0.52%)
May 18, 2017 9.570 9.570 9.560 9.560 8,300 +0.00(+0.00%)
May 17, 2017 9.560 9.560 9.560 9.560 200 -0.05(-0.52%)
May 15, 2017 9.610 9.610 9.610 0 -0.02(-0.21%)
May 12, 2017 9.630 9.630 9.630 9.630 240 -0.07(-0.72%)
May 11, 2017 9.700 9.700 9.700 9.700 500 -0.05(-0.51%)
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.