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 27, 2016 17.64 17.65 17.65 17.65 40 -0.21(-1.16%)
Jan 26, 2016 17.85 17.85 17.85 17.85 115 +0.29(+1.65%)
Jan 25, 2016 17.56 17.56 17.56 17.56 106 -0.38(-2.14%)
Jan 22, 2016 17.82 17.95 17.82 17.95 1,108 +0.48(+2.77%)
Jan 21, 2016 16.98 17.57 16.98 17.46 15,346 +1.06(+6.49%)
Jan 20, 2016 16.44 16.44 16.40 16.40 755 -0.52(-3.07%)
Jan 19, 2016 16.97 16.97 16.91 16.92 8,803 -0.21(-1.21%)
Jan 15, 2016 17.09 17.12 17.12 17.12 952 -0.46(-2.63%)
Jan 14, 2016 17.51 17.59 17.17 17.59 22,607 -0.40(-2.21%)
Jan 13, 2016 17.97 17.98 17.97 17.98 8,836 +0.49(+2.81%)
Jan 12, 2016 18.15 18.15 17.49 17.49 744 -0.62(-3.44%)
Jan 11, 2016 18.12 18.12 18.12 18.12 166 -0.30(-1.64%)
Jan 08, 2016 18.32 18.48 18.32 18.42 1,597 -1.44(-7.23%)
Jan 04, 2016 20.03 19.85 19.85 19.85 28 -0.46(-2.28%)
Dec 31, 2015 20.17 20.32 20.32 20.32 41,289 +0.01(+0.07%)
Dec 30, 2015 20.51 20.51 20.30 20.30 3,470 -0.35(-1.69%)
Dec 29, 2015 20.53 20.65 20.53 20.65 3,280 +0.34(+1.69%)
Dec 28, 2015 20.43 20.47 20.27 20.31 4,201 -0.35(-1.69%)
Dec 24, 2015 20.70 20.66 20.66 20.66 1,799 +0.06(+0.28%)
Dec 23, 2015 20.70 20.74 20.60 20.60 9,351 +0.58(+2.91%)
Dec 22, 2015 20.01 20.02 20.01 20.02 485 +0.07(+0.35%)
Dec 21, 2015 19.97 19.97 19.90 19.95 4,970 +0.01(+0.06%)
Dec 18, 2015 19.94 19.94 19.93 19.94 3,843 -0.32(-1.60%)
Dec 16, 2015 19.98 20.26 20.26 20.26 40 +0.23(+1.15%)
Dec 15, 2015 20.13 20.13 20.02 20.03 20,134 +0.24(+1.21%)
Dec 14, 2015 19.74 19.88 19.74 19.79 675 -0.45(-2.21%)
Dec 11, 2015 20.63 20.63 20.24 20.24 1,176 -0.45(-2.18%)
Dec 10, 2015 20.69 20.70 20.67 20.69 645 +0.13(+0.63%)
Dec 09, 2015 20.96 20.96 20.44 20.56 650 -0.21(-1.03%)
Dec 08, 2015 20.61 20.78 20.61 20.78 625 -0.11(-0.54%)
Dec 07, 2015 21.56 21.56 20.89 20.89 1,198 -0.85(-3.93%)
Dec 04, 2015 21.74 21.74 21.74 21.74 262 -0.16(-0.72%)
Dec 03, 2015 22.12 22.12 21.90 21.90 42,106 -0.08(-0.37%)
Dec 02, 2015 22.33 22.33 21.98 21.98 2,711 -0.38(-1.70%)
Dec 01, 2015 22.48 22.48 22.32 22.36 4,691 +0.23(+1.06%)
Nov 30, 2015 22.13 22.13 22.13 22.13 460 -0.25(-1.13%)
Nov 25, 2015 22.48 22.38 22.38 22.38 4 +0.07(+0.29%)
Nov 24, 2015 22.07 22.31 22.07 22.31 1,210 +0.42(+1.91%)
Nov 23, 2015 22.10 22.13 21.90 21.90 1,695 -0.21(-0.95%)
Nov 20, 2015 22.14 22.14 22.11 22.11 1,485 -0.11(-0.51%)
Nov 19, 2015 22.21 22.31 22.21 22.22 2,232 -0.06(-0.28%)
Nov 18, 2015 22.24 22.28 22.22 22.28 3,448 +0.31(+1.39%)
Nov 17, 2015 22.06 22.06 21.98 21.98 555 +0.37(+1.71%)
Nov 16, 2015 21.61 21.61 21.61 21.61 220 -0.10(-0.44%)
Nov 13, 2015 21.66 21.70 21.66 21.70 8,934 -0.15(-0.69%)
Nov 12, 2015 21.97 21.97 21.81 21.85 5,674 -0.44(-1.96%)
Nov 11, 2015 22.29 22.29 22.29 22.29 447 -0.20(-0.90%)
Nov 10, 2015 22.77 22.77 22.49 22.49 772 -0.56(-2.44%)
Nov 09, 2015 23.06 23.06 23.06 23.06 452 -0.09(-0.40%)
Nov 06, 2015 23.13 23.20 23.00 23.15 1,854 -0.09(-0.37%)
Nov 05, 2015 23.18 23.26 23.18 23.23 664 -0.14(-0.60%)
Nov 04, 2015 23.58 23.58 23.37 23.37 18,974 -0.33(-1.38%)
Nov 03, 2015 23.20 23.70 23.20 23.70 4,744 +0.52(+2.24%)
Nov 02, 2015 23.09 23.18 23.00 23.18 9,111 +0.21(+0.94%)
Oct 30, 2015 22.97 22.97 22.97 22.97 448 -0.12(-0.50%)
Oct 29, 2015 23.14 23.14 23.08 23.08 978 -0.50(-2.11%)
Oct 28, 2015 23.23 23.58 23.23 23.58 314 -0.17(-0.71%)
Oct 23, 2015 24.06 23.75 23.75 23.75 14 -0.12(-0.51%)
Oct 22, 2015 23.66 23.95 23.66 23.87 3,964 -0.11(-0.47%)
Oct 20, 2015 23.98 23.98 23.98 23.98 12 -0.25(-1.05%)
Oct 16, 2015 24.29 24.24 24.24 24.24 6,394 -0.08(-0.35%)
Oct 15, 2015 24.32 24.42 24.32 24.32 2,230 -0.05(-0.22%)
Oct 14, 2015 24.45 24.45 24.38 24.38 344 +0.11(+0.45%)
Oct 13, 2015 24.27 24.27 24.27 24.27 433 -0.15(-0.61%)
Oct 12, 2015 24.52 24.52 24.42 24.42 1,007 -0.30(-1.20%)
Oct 09, 2015 24.79 24.79 24.71 24.71 30,164 +0.17(+0.68%)
Oct 08, 2015 24.45 24.54 24.45 24.54 965 +0.40(+1.66%)
Oct 07, 2015 24.39 24.39 24.09 24.14 1,990 +0.54(+2.29%)
Oct 06, 2015 23.68 23.68 23.56 23.60 904 +0.49(+2.13%)
Oct 05, 2015 23.13 23.13 23.13 23.11 153,863 +1.37(+6.30%)
Oct 01, 2015 21.73 21.74 21.74 21.74 25 +0.37(+1.71%)
Sep 30, 2015 21.37 21.38 21.37 21.38 11,033 +0.39(+1.88%)
Sep 29, 2015 21.09 21.12 20.98 20.98 15,195 -1.17(-5.29%)
Sep 25, 2015 22.16 22.16 22.16 22.16 102 +0.09(+0.42%)
Sep 24, 2015 22.04 22.06 21.70 22.06 2,014 -0.42(-1.88%)
Sep 22, 2015 22.31 22.49 22.49 22.49 10 -0.40(-1.75%)
Sep 21, 2015 22.95 22.96 22.89 22.89 1,254 -0.50(-2.15%)
Sep 17, 2015 23.16 23.39 23.39 23.39 8,692 +0.94(+4.19%)
Sep 15, 2015 22.45 22.45 22.45 22.45 5 +0.19(+0.84%)
Sep 14, 2015 22.35 22.35 22.26 22.26 1,555 -0.35(-1.57%)
Sep 11, 2015 22.76 22.76 22.58 22.62 9,233 -0.16(-0.69%)
Sep 10, 2015 22.77 22.77 22.77 22.77 379 -0.17(-0.73%)
Sep 09, 2015 23.24 23.24 22.94 22.94 1,083 +0.06(+0.24%)
Sep 08, 2015 22.93 22.93 22.89 22.89 708 +0.47(+2.09%)
Sep 04, 2015 22.42 22.42 22.42 22.42 1,180 -0.27(-1.20%)
Sep 03, 2015 22.99 23.01 22.69 22.69 103,980 +0.28(+1.25%)
Sep 02, 2015 22.46 22.51 22.10 22.41 33,794 -0.15(-0.66%)
Sep 01, 2015 22.57 22.57 22.52 22.56 1,559 -0.51(-2.22%)
Aug 31, 2015 22.44 23.07 22.44 23.07 2,365 +0.15(+0.65%)
Aug 28, 2015 23.04 23.04 22.81 22.92 8,549 +0.19(+0.82%)
Aug 27, 2015 22.31 22.76 22.31 22.74 3,719 +1.36(+6.36%)
Aug 26, 2015 21.26 21.38 21.26 21.38 525 +0.06(+0.26%)
Aug 25, 2015 21.80 21.94 21.32 21.32 34,649 -0.02(-0.09%)
Aug 24, 2015 20.92 21.71 20.92 21.34 7,365 -0.73(-3.29%)
Aug 21, 2015 22.13 22.24 22.07 22.07 1,769 -0.89(-3.86%)
Aug 20, 2015 23.28 23.28 22.90 22.95 4,227 -0.58(-2.48%)
Aug 19, 2015 23.30 23.54 23.30 23.54 4,399 -0.32(-1.34%)
Aug 18, 2015 23.85 23.85 23.85 23.85 399 -0.16(-0.66%)
Aug 17, 2015 23.98 24.01 23.98 24.01 7,513 -0.15(-0.62%)
Aug 14, 2015 24.06 24.16 24.06 24.16 1,143 +0.03(+0.12%)
Aug 13, 2015 24.26 24.26 24.12 24.13 10,259 -0.29(-1.18%)
Aug 12, 2015 24.42 24.42 24.42 24.42 876 -0.23(-0.94%)
Aug 11, 2015 24.80 24.80 24.34 24.66 1,312 -0.40(-1.61%)
Aug 10, 2015 24.93 25.06 24.93 25.06 12,664 +0.77(+3.15%)
Aug 07, 2015 24.51 24.51 24.29 24.29 604 -0.15(-0.61%)
Aug 06, 2015 24.45 24.45 24.44 24.44 1,115 -0.11(-0.46%)
Aug 05, 2015 24.82 24.93 24.55 24.55 135,533 -0.10(-0.40%)
Aug 04, 2015 24.87 24.87 24.64 24.65 1,167 +0.09(+0.39%)
Aug 03, 2015 24.81 24.81 24.48 24.56 5,526 -0.34(-1.37%)
Jul 31, 2015 24.93 24.93 24.90 24.90 1,353 +0.08(+0.34%)
Jul 30, 2015 24.82 24.82 24.69 24.81 1,849 -0.10(-0.41%)
Jul 29, 2015 24.49 24.92 24.44 24.92 2,475 +0.47(+1.94%)
Jul 28, 2015 24.42 24.47 24.41 24.44 790 +0.47(+1.94%)
Jul 27, 2015 24.27 24.27 23.98 23.98 5,737 -0.50(-2.06%)
Jul 24, 2015 24.57 24.65 24.46 24.48 3,044 -0.40(-1.61%)
Jul 23, 2015 24.86 24.89 24.81 24.88 3,467 -0.19(-0.74%)
Jul 22, 2015 25.18 25.18 25.05 25.07 3,182 -0.30(-1.18%)
Jul 21, 2015 25.35 25.36 25.35 25.36 592 +0.02(+0.07%)
Jul 20, 2015 25.64 25.67 25.35 25.35 10,474 -0.55(-2.12%)
Jul 17, 2015 25.93 25.93 25.86 25.90 10,052 -0.30(-1.14%)
Jul 16, 2015 26.31 26.31 26.19 26.19 7,664 -0.22(-0.85%)
Jul 15, 2015 26.77 26.77 26.38 26.42 12,593 -0.49(-1.82%)
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.