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 (%)
Apr 29, 2016 22.73 22.73 22.54 22.62 2,792 -0.08(-0.33%)
Apr 28, 2016 22.55 22.74 22.55 22.70 2,241 +0.18(+0.82%)
Apr 27, 2016 22.34 22.51 22.29 22.51 1,810 +0.43(+1.93%)
Apr 25, 2016 22.15 22.09 22.09 22.09 42,611 -0.03(-0.16%)
Apr 21, 2016 22.28 22.12 22.12 22.12 4 -0.31(-1.40%)
Apr 20, 2016 22.44 22.44 22.43 22.43 1,436 +0.29(+1.33%)
Apr 19, 2016 22.14 22.14 22.14 22.14 1,570 +0.51(+2.36%)
Apr 18, 2016 21.46 21.76 21.46 21.63 6,493 +0.20(+0.93%)
Apr 14, 2016 21.44 21.43 21.43 21.43 45 -0.09(-0.44%)
Apr 13, 2016 21.52 21.53 21.50 21.53 2,755 +0.09(+0.40%)
Apr 12, 2016 21.44 21.44 21.44 21.44 541 +0.64(+3.08%)
Apr 08, 2016 20.74 20.80 20.80 20.80 740 +0.47(+2.34%)
Apr 07, 2016 20.36 20.36 20.32 20.32 4,289 -0.40(-1.92%)
Apr 06, 2016 20.72 20.72 20.72 20.72 1,183 +0.00(+0.00%)
Apr 05, 2016 20.84 20.84 20.66 20.72 1,277 -0.34(-1.62%)
Apr 04, 2016 21.23 21.23 20.99 21.06 7,869 -0.10(-0.49%)
Apr 01, 2016 21.19 21.20 21.09 21.17 4,356 -0.30(-1.41%)
Mar 30, 2016 21.53 21.47 21.47 21.47 3 +0.38(+1.79%)
Mar 29, 2016 20.74 21.09 20.74 21.09 533 +0.32(+1.55%)
Mar 24, 2016 20.64 20.77 20.77 20.77 69 -0.17(-0.81%)
Mar 23, 2016 20.94 20.94 20.94 20.94 548 -0.44(-2.04%)
Mar 22, 2016 21.38 21.38 21.38 21.38 112 -0.03(-0.15%)
Mar 21, 2016 21.54 21.54 21.38 21.41 6,973 -0.36(-1.66%)
Mar 17, 2016 21.54 21.77 21.77 21.77 44 +1.16(+5.65%)
Mar 15, 2016 20.68 20.61 20.61 20.61 20 -0.45(-2.13%)
Mar 14, 2016 21.08 21.08 21.05 21.05 817 -0.03(-0.14%)
Mar 11, 2016 21.07 21.08 21.07 21.08 950 +0.38(+1.83%)
Mar 10, 2016 20.95 20.95 20.70 20.70 971 -0.18(-0.86%)
Mar 09, 2016 20.69 20.88 20.69 20.88 496 +0.34(+1.65%)
Mar 08, 2016 20.73 20.73 20.55 20.55 2,426 -0.38(-1.83%)
Mar 07, 2016 21.01 21.04 20.87 20.93 101,059 +0.29(+1.42%)
Mar 04, 2016 20.56 20.64 19.93 20.64 1,325 +0.71(+3.57%)
Mar 02, 2016 19.93 19.93 19.93 19.93 89 +0.13(+0.64%)
Mar 01, 2016 19.80 19.80 19.80 19.80 153 +1.05(+5.60%)
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%)
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.