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 (%)
Jul 31, 2013 9.250 9.250 9.250 9.250 900 +0.00(+0.00%)
Jul 30, 2013 9.250 9.250 9.250 9.250 1,850 -0.09(-0.96%)
Jul 26, 2013 9.340 9.340 9.340 0 +0.00(+0.00%)
Jul 25, 2013 9.340 9.340 9.340 9.340 1,000 -0.16(-1.68%)
Jul 24, 2013 9.400 9.500 9.400 9.500 4,900 +0.10(+1.06%)
Jul 23, 2013 9.300 9.400 9.300 9.400 700 +0.20(+2.17%)
Jul 22, 2013 9.200 9.200 9.200 9.200 390 +0.15(+1.66%)
Jul 19, 2013 9.050 9.050 9.050 0 +0.00(+0.00%)
Jul 18, 2013 9.050 9.050 9.050 9.050 200 +0.05(+0.56%)
Jul 17, 2013 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 16, 2013 9.240 9.240 9.000 9.000 4,000 -0.24(-2.60%)
Jul 15, 2013 9.240 9.240 9.240 0 +0.00(+0.00%)
Jul 12, 2013 9.240 9.250 9.240 9.240 4,665 +0.00(+0.00%)
Jul 11, 2013 9.250 9.250 9.240 9.240 6,500 -0.01(-0.11%)
Jul 10, 2013 9.320 9.320 9.250 9.250 1,100 -0.15(-1.60%)
Jul 09, 2013 9.400 9.400 9.400 0 +0.00(+0.00%)
Jul 08, 2013 9.400 9.400 9.400 0 +0.00(+0.00%)
Jul 05, 2013 9.400 9.400 9.400 0 +0.00(+0.00%)
Jul 04, 2013 9.400 9.400 9.400 0 +0.00(+0.00%)
Jul 03, 2013 9.400 9.400 9.400 0 +0.00(+0.00%)
Jul 02, 2013 9.400 9.400 9.400 0 +0.00(+0.00%)
Jun 28, 2013 9.400 9.400 9.400 0 +0.66(+7.55%)
Jun 26, 2013 9.150 9.150 8.740 8.740 5,000 -0.61(-6.52%)
Jun 25, 2013 9.200 9.350 9.200 9.350 945 -0.15(-1.58%)
Jun 24, 2013 9.580 9.500 9.200 9.500 650 +0.00(+0.00%)
Jun 21, 2013 9.250 9.500 9.200 9.500 1,200 +0.25(+2.70%)
Jun 20, 2013 9.250 9.250 9.250 9.250 2,800 +0.05(+0.54%)
Jun 19, 2013 9.180 9.200 9.180 9.200 300 -0.05(-0.54%)
Jun 18, 2013 9.080 9.500 9.070 9.250 6,900 +0.18(+1.98%)
Jun 17, 2013 9.160 9.160 9.070 9.070 3,200 -0.33(-3.51%)
Jun 14, 2013 9.400 9.400 9.400 9.400 123 +0.00(+0.00%)
Jun 13, 2013 9.400 9.400 9.400 9.400 100 +0.20(+2.17%)
Jun 12, 2013 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Jun 11, 2013 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Jun 10, 2013 9.170 9.200 9.170 9.200 700 +0.03(+0.33%)
Jun 07, 2013 9.250 9.250 9.150 9.170 2,500 -0.53(-5.46%)
Jun 06, 2013 9.700 9.700 9.700 50 +0.00(+0.00%)
Jun 05, 2013 9.280 9.700 9.250 9.700 3,775 +0.10(+1.04%)
Jun 04, 2013 9.600 9.600 9.600 0 +0.00(+0.00%)
Jun 03, 2013 9.600 9.600 9.600 9.600 200 -0.45(-4.48%)
May 31, 2013 9.500 10.05 9.500 10.05 1,250 +0.76(+8.18%)
May 30, 2013 9.650 9.650 9.290 9.290 1,200 -0.50(-5.11%)
May 29, 2013 9.790 9.790 9.790 0 +0.00(+0.00%)
May 28, 2013 9.730 9.790 9.730 9.790 4,000 +0.36(+3.82%)
May 27, 2013 9.430 9.430 9.430 0 +0.00(+0.00%)
May 24, 2013 9.430 9.430 9.430 9.430 4,000 -0.07(-0.74%)
May 23, 2013 9.420 9.550 9.420 9.500 3,500 +0.08(+0.85%)
May 22, 2013 9.510 9.510 9.270 9.420 9,800 -0.43(-4.37%)
May 21, 2013 9.850 9.850 9.850 9.850 300 +0.49(+5.24%)
May 17, 2013 9.360 9.360 9.360 0 +0.00(+0.00%)
May 16, 2013 9.500 9.500 9.360 9.360 1,800 +0.13(+1.41%)
May 15, 2013 9.530 9.530 9.230 9.230 1,000 -0.77(-7.70%)
May 13, 2013 10.00 10.00 10.00 0 +0.00(+0.00%)
May 10, 2013 10.00 10.00 10.00 10.00 2,200 +0.00(+0.00%)
May 09, 2013 10.00 10.00 10.00 0 +0.00(+0.00%)
May 08, 2013 10.00 10.00 10.00 0 +0.00(+0.00%)
May 07, 2013 10.00 10.00 10.00 0 +0.00(+0.00%)
May 06, 2013 10.00 10.00 10.00 0 +0.00(+0.00%)
May 03, 2013 10.25 10.25 10.00 10.00 1,590 +0.05(+0.50%)
May 02, 2013 9.950 9.950 9.950 0 +0.00(+0.00%)
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.