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 (%)
Feb 25, 2016 18.75 18.75 18.75 18.75 2,752 -0.37(-1.93%)
Feb 22, 2016 19.19 19.12 19.12 19.12 3,070 +0.50(+2.69%)
Feb 19, 2016 18.69 18.69 18.59 18.62 7,061 -0.21(-1.10%)
Feb 18, 2016 18.87 18.97 18.78 18.82 1,648 +0.86(+4.78%)
Feb 16, 2016 17.87 17.97 17.97 17.97 48 +0.20(+1.11%)
Feb 12, 2016 17.77 17.77 17.77 17.77 211 +0.53(+3.08%)
Feb 11, 2016 17.17 17.40 17.17 17.24 33,004 -0.31(-1.75%)
Feb 10, 2016 17.55 17.59 17.55 17.55 17,696 -0.15(-0.83%)
Feb 09, 2016 17.86 17.86 17.64 17.69 13,267 -0.34(-1.89%)
Feb 08, 2016 18.21 18.21 17.99 18.03 7,095 -0.36(-1.95%)
Feb 05, 2016 18.33 18.39 18.33 18.39 33,267 -0.38(-2.01%)
Feb 04, 2016 18.77 18.77 18.77 18.77 2,736 +0.98(+5.50%)
Feb 02, 2016 17.80 17.79 17.79 17.79 5 +0.15(+0.82%)
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%)
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.