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 (%)
Aug 31, 2017 23.81 23.81 23.81 23.81 365 +0.31(+1.33%)
Aug 29, 2017 23.49 23.49 23.49 1 -0.02(-0.08%)
Aug 28, 2017 23.61 23.68 23.51 23.51 2,147 -0.06(-0.26%)
Aug 25, 2017 23.57 23.57 23.57 23.57 165 +0.10(+0.42%)
Aug 24, 2017 23.41 23.47 23.41 23.47 1,497 +0.19(+0.82%)
Aug 23, 2017 23.28 23.28 23.28 23.28 302 +0.19(+0.83%)
Aug 21, 2017 23.09 23.09 23.09 0 -0.08(-0.33%)
Aug 16, 2017 23.17 23.17 23.17 3 +0.42(+1.85%)
Aug 15, 2017 22.74 22.74 22.74 22.74 254 -0.14(-0.62%)
Aug 14, 2017 22.89 22.89 22.89 22.89 490 +0.10(+0.46%)
Aug 11, 2017 22.78 22.78 22.78 22.78 1,048 -0.21(-0.90%)
Aug 10, 2017 22.97 22.99 22.97 22.99 1,124 -0.13(-0.57%)
Aug 09, 2017 23.19 23.19 23.11 23.12 579 -0.22(-0.94%)
Aug 08, 2017 23.31 23.34 23.31 23.34 397 +0.04(+0.17%)
Aug 07, 2017 23.30 23.30 23.21 23.30 1,533 +0.04(+0.16%)
Aug 03, 2017 23.26 23.26 23.26 34 -0.05(-0.21%)
Aug 02, 2017 23.31 23.31 23.31 23.31 209 +0.01(+0.03%)
Aug 01, 2017 23.36 23.37 23.28 23.30 706 +0.02(+0.10%)
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%)
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.