Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Alphadex Fund FT (NQ: FCAN )

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 (%)
Jan 31, 2020 24.36 24.36 24.29 24.29 100 -0.25(-1.03%)
Jan 30, 2020 24.54 24.54 24.54 24.54 100 -0.23(-0.93%)
Jan 29, 2020 24.73 24.77 24.72 24.77 900 -0.02(-0.06%)
Jan 28, 2020 24.67 24.79 24.67 24.79 286 +0.20(+0.80%)
Jan 27, 2020 24.57 24.64 24.54 24.59 3,652 -0.38(-1.52%)
Jan 24, 2020 24.97 24.97 24.97 24.97 100 -0.31(-1.21%)
Jan 23, 2020 25.10 25.28 25.10 25.28 100 +0.01(+0.03%)
Jan 22, 2020 25.34 25.34 25.27 25.27 1,071 -0.05(-0.19%)
Jan 21, 2020 25.51 25.51 25.31 25.31 2,006 -0.20(-0.79%)
Jan 17, 2020 25.52 25.52 25.52 25.52 300 +0.03(+0.10%)
Jan 16, 2020 25.49 25.49 25.49 25.49 101 +0.13(+0.51%)
Jan 15, 2020 25.36 25.36 25.36 25.36 160 +0.12(+0.48%)
Jan 14, 2020 25.24 25.24 25.24 25.24 105 -0.02(-0.08%)
Jan 13, 2020 25.16 25.26 25.16 25.26 103 +0.12(+0.48%)
Jan 10, 2020 25.09 25.17 25.09 25.14 500 +0.08(+0.33%)
Jan 09, 2020 24.92 25.06 24.92 25.06 102 +0.04(+0.17%)
Jan 08, 2020 25.13 25.13 25.02 25.02 100 -0.13(-0.52%)
Jan 07, 2020 25.09 25.15 25.09 25.14 602 +0.18(+0.70%)
Jan 06, 2020 24.97 24.97 24.97 24.97 101 +0.06(+0.24%)
Jan 03, 2020 24.91 24.91 24.91 24.91 100 -0.04(-0.15%)
Jan 02, 2020 24.94 24.95 24.86 24.95 215 +0.08(+0.33%)
Dec 31, 2019 24.90 24.90 24.87 24.87 500 -0.01(-0.06%)
Dec 30, 2019 24.80 24.88 24.80 24.88 804 +0.23(+0.95%)
Dec 27, 2019 24.65 24.65 24.65 223 +0.00(+0.00%)
Dec 26, 2019 24.65 24.65 24.65 0 +0.00(+0.00%)
Dec 24, 2019 24.65 24.65 24.65 101 +0.00(+0.00%)
Dec 23, 2019 24.58 24.65 24.58 24.65 317 +0.03(+0.11%)
Dec 20, 2019 24.62 24.62 24.62 0 +0.00(+0.00%)
Dec 19, 2019 24.62 24.62 24.62 24.62 348 +0.11(+0.43%)
Dec 18, 2019 24.51 24.51 24.51 47 +0.00(+0.00%)
Dec 17, 2019 24.47 24.51 24.47 24.51 2,070 +0.37(+1.52%)
Dec 16, 2019 24.14 24.14 24.14 6 +0.00(+0.00%)
Dec 13, 2019 24.14 24.17 24.11 24.14 800 +0.00(+0.02%)
Dec 12, 2019 24.14 24.14 24.14 8 +0.00(+0.00%)
Dec 11, 2019 24.16 24.16 24.14 24.14 1,586 +0.02(+0.08%)
Dec 10, 2019 24.13 24.13 24.12 24.12 414 -0.04(-0.18%)
Dec 09, 2019 24.20 24.21 24.16 24.16 800 +0.04(+0.17%)
Dec 06, 2019 24.12 24.15 24.10 24.12 1,300 +0.52(+2.22%)
Dec 05, 2019 23.60 23.60 23.60 0 +0.00(+0.00%)
Dec 04, 2019 23.60 23.60 23.60 59 +0.00(+0.00%)
Dec 03, 2019 23.60 23.60 23.60 23.60 301 -0.17(-0.73%)
Dec 02, 2019 23.74 23.84 23.74 23.77 14,769 -0.25(-1.03%)
Nov 29, 2019 24.02 24.02 24.02 174 +0.00(+0.00%)
Nov 27, 2019 24.02 24.02 24.02 24.02 400 +0.13(+0.54%)
Nov 26, 2019 23.89 23.89 23.89 2 +0.00(+0.00%)
Nov 25, 2019 23.89 23.89 23.89 0 +0.00(+0.00%)
Nov 22, 2019 23.91 23.91 23.88 23.89 2,200 -0.23(-0.96%)
Nov 21, 2019 24.12 24.12 24.12 2 +0.00(+0.00%)
Nov 20, 2019 24.12 24.12 24.12 0 +0.00(+0.00%)
Nov 19, 2019 24.12 24.12 24.12 0 +0.00(+0.00%)
Nov 18, 2019 24.12 24.12 24.12 0 +0.00(+0.00%)
Nov 15, 2019 23.96 24.12 23.96 24.12 500 +0.32(+1.35%)
Nov 14, 2019 23.80 23.80 23.80 158 +0.00(+0.00%)
Nov 12, 2019 23.80 23.80 23.80 0 -0.11(-0.45%)
Nov 11, 2019 23.90 23.91 23.90 23.91 351 +0.16(+0.66%)
Nov 08, 2019 23.75 23.75 23.75 23.75 300 -0.23(-0.96%)
Nov 07, 2019 24.07 24.07 23.98 23.98 1,967 +0.18(+0.76%)
Nov 06, 2019 23.80 23.80 23.80 149 +0.00(+0.00%)
Nov 05, 2019 23.80 23.80 23.80 23.80 508 +0.26(+1.10%)
Nov 04, 2019 23.49 23.54 23.49 23.54 447 +0.24(+1.03%)
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.