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 (%)
Jul 31, 2017 23.28 23.28 23.28 23.28 213 -0.11(-0.45%)
Jul 28, 2017 23.39 23.39 23.39 23.39 188 +0.07(+0.29%)
Jul 25, 2017 23.32 23.32 23.32 0 +0.35(+1.50%)
Jul 24, 2017 22.97 22.97 22.97 22.97 138 -0.03(-0.13%)
Jul 21, 2017 22.97 23.02 22.97 23.00 1,284 -0.21(-0.91%)
Jul 20, 2017 23.21 23.21 23.21 23.21 106 +0.04(+0.19%)
Jul 19, 2017 23.05 23.17 23.05 23.17 358 +0.33(+1.45%)
Jul 18, 2017 22.84 22.85 22.84 22.84 649 -0.04(-0.17%)
Jul 17, 2017 22.95 22.95 22.86 22.88 459 -0.06(-0.27%)
Jul 14, 2017 22.86 22.94 22.86 22.94 314 +0.19(+0.82%)
Jul 12, 2017 22.75 22.75 22.75 0 +0.69(+3.14%)
Jul 07, 2017 22.06 22.06 22.06 4 +0.03(+0.15%)
Jul 05, 2017 22.03 22.03 22.03 0 -0.22(-0.99%)
Jul 03, 2017 22.25 22.25 22.25 22.25 167 +0.18(+0.83%)
Jun 30, 2017 22.07 22.07 22.07 22.07 119 +0.31(+1.41%)
Jun 27, 2017 21.76 21.76 21.76 0 +0.11(+0.50%)
Jun 26, 2017 21.62 21.65 21.62 21.65 1,836 +0.03(+0.14%)
Jun 23, 2017 21.51 21.62 21.51 21.62 317 +0.07(+0.31%)
Jun 22, 2017 21.54 21.56 21.54 21.55 1,144 -0.29(-1.34%)
Jun 19, 2017 21.84 21.84 21.84 0 +0.47(+2.19%)
Jun 15, 2017 21.38 21.38 21.38 0 -0.33(-1.54%)
Jun 14, 2017 21.65 21.71 21.65 21.71 1,888 -0.12(-0.57%)
Jun 13, 2017 21.84 21.84 21.84 21.84 492 +0.11(+0.53%)
Jun 12, 2017 21.65 21.72 21.65 21.72 524 -0.03(-0.13%)
Jun 09, 2017 21.58 21.75 21.58 21.75 521 +0.28(+1.29%)
Jun 08, 2017 21.44 21.48 21.44 21.47 314 +0.17(+0.81%)
Jun 07, 2017 21.57 21.57 21.30 21.30 359 -0.13(-0.62%)
Jun 06, 2017 21.51 21.51 21.39 21.43 712 +0.01(+0.04%)
Jun 05, 2017 21.56 21.56 21.39 21.43 625 +0.03(+0.13%)
Jun 02, 2017 21.45 21.50 21.40 21.40 471 -0.07(-0.31%)
Jun 01, 2017 21.44 21.53 21.44 21.46 743 +0.25(+1.17%)
May 31, 2017 21.67 21.67 21.06 21.22 381,852 -0.35(-1.64%)
May 30, 2017 21.65 21.65 21.56 21.57 1,074 +0.02(+0.09%)
May 26, 2017 21.70 21.70 21.55 21.55 419 +0.02(+0.09%)
May 25, 2017 21.86 21.86 21.53 21.53 390 -0.10(-0.48%)
May 24, 2017 21.65 21.67 21.64 21.64 524 +0.08(+0.35%)
May 23, 2017 21.84 21.84 21.56 21.56 440 -0.03(-0.13%)
May 22, 2017 21.72 21.72 21.59 21.59 1,153 +0.04(+0.18%)
May 19, 2017 21.25 21.56 21.25 21.55 1,880 +0.52(+2.47%)
May 18, 2017 21.05 21.05 21.03 21.03 734 -0.09(-0.43%)
May 17, 2017 21.32 21.32 21.09 21.12 853 -0.53(-2.43%)
May 16, 2017 21.60 21.65 21.52 21.65 674 +0.15(+0.72%)
May 15, 2017 21.29 21.52 21.29 21.49 8,526 +0.22(+1.05%)
May 12, 2017 21.45 21.45 21.27 21.27 1,049 -0.19(-0.89%)
May 11, 2017 21.46 21.46 21.46 21.46 385 -0.10(-0.46%)
May 10, 2017 21.55 21.56 21.55 21.56 761 +0.01(+0.04%)
May 09, 2017 21.45 21.55 21.45 21.55 209 +0.00(+0.01%)
May 08, 2017 21.55 21.55 21.55 21.55 424 +0.09(+0.42%)
May 05, 2017 21.25 21.46 21.25 21.46 803 -0.05(-0.25%)
May 03, 2017 21.51 21.51 21.51 0 -0.21(-0.97%)
May 02, 2017 21.78 21.78 21.65 21.72 1,830 -0.03(-0.14%)
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.