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 (%)
Sep 27, 2013 9.140 9.140 9.140 9.140 1,000 +0.00(+0.00%)
Sep 26, 2013 9.210 9.280 9.140 9.140 6,300 -0.26(-2.77%)
Sep 25, 2013 9.260 9.400 9.260 9.400 2,300 +0.18(+1.95%)
Sep 24, 2013 9.220 9.220 9.220 9.220 1,500 -0.06(-0.65%)
Sep 20, 2013 9.280 9.280 9.280 0 +0.08(+0.87%)
Sep 19, 2013 9.280 9.300 9.200 9.200 13,300 +0.06(+0.66%)
Sep 18, 2013 9.090 9.150 9.090 9.140 2,200 +0.14(+1.56%)
Sep 16, 2013 9.000 9.000 9.000 0 +0.04(+0.45%)
Sep 12, 2013 8.960 8.960 8.960 48 +0.01(+0.11%)
Sep 11, 2013 9.060 9.060 8.950 8.950 828 -0.10(-1.10%)
Sep 10, 2013 9.000 9.050 8.950 9.050 4,200 +0.04(+0.44%)
Sep 09, 2013 9.010 9.010 9.010 9.010 300 -0.09(-0.99%)
Sep 05, 2013 9.100 9.100 9.100 0 +0.09(+1.00%)
Sep 04, 2013 9.010 9.010 9.010 9.010 2,100 -0.48(-5.06%)
Sep 03, 2013 9.490 9.490 9.490 9.490 1,000 +0.49(+5.44%)
Aug 30, 2013 9.000 9.000 9.000 0 -0.25(-2.70%)
Aug 29, 2013 9.250 9.250 9.250 9.250 1,000 +0.15(+1.65%)
Aug 28, 2013 9.100 9.100 9.100 9.100 3,700 -0.10(-1.09%)
Aug 26, 2013 9.200 9.200 9.200 0 +0.00(+0.00%)
Aug 23, 2013 9.200 9.200 9.200 9.200 2,500 -0.05(-0.54%)
Aug 21, 2013 9.250 9.250 9.250 0 -0.05(-0.54%)
Aug 19, 2013 9.300 9.300 9.300 0 +0.10(+1.09%)
Aug 15, 2013 9.200 9.200 9.200 0 +0.00(+0.00%)
Aug 14, 2013 9.200 9.200 9.200 9.200 600 +0.00(+0.00%)
Aug 13, 2013 9.210 9.210 9.200 9.200 800 +0.00(+0.00%)
Aug 12, 2013 9.390 9.400 9.200 9.200 20,630 -0.19(-2.02%)
Aug 08, 2013 9.390 9.390 9.390 0 +0.00(+0.00%)
Aug 07, 2013 9.400 9.400 9.390 9.390 6,600 +0.00(+0.00%)
Aug 02, 2013 9.390 9.390 9.390 0 -0.10(-1.05%)
Aug 01, 2013 9.490 9.490 9.490 9.490 200 +0.24(+2.59%)
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%)
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.