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 (%)
Sep 28, 2018 24.66 24.66 24.66 24.66 309 +0.04(+0.15%)
Sep 27, 2018 24.43 24.63 24.43 24.63 2,646 -0.18(-0.71%)
Sep 26, 2018 24.80 24.80 24.80 85 +0.00(+0.00%)
Sep 25, 2018 24.93 24.93 24.80 24.80 799 +0.05(+0.22%)
Sep 24, 2018 24.88 24.88 24.75 24.75 11,068 -0.02(-0.08%)
Sep 21, 2018 24.76 24.77 24.76 24.77 1,339 +0.16(+0.63%)
Sep 20, 2018 24.57 24.61 24.52 24.61 3,970 +0.17(+0.72%)
Sep 19, 2018 24.44 24.44 24.44 24.44 457 +0.08(+0.34%)
Sep 18, 2018 24.27 24.36 24.27 24.36 1,205 +0.23(+0.94%)
Sep 17, 2018 24.23 24.28 24.13 24.13 2,644 -0.05(-0.20%)
Sep 14, 2018 24.29 24.29 24.18 24.18 824 -0.07(-0.27%)
Sep 13, 2018 24.17 24.27 24.16 24.24 646 +0.05(+0.22%)
Sep 12, 2018 24.00 24.26 23.99 24.19 13,648 +0.37(+1.54%)
Sep 11, 2018 23.57 23.82 23.55 23.82 7,498 +0.18(+0.78%)
Sep 10, 2018 23.83 23.83 23.64 23.64 1,388 +0.05(+0.20%)
Sep 07, 2018 23.34 23.59 23.34 23.59 1,345 +0.05(+0.21%)
Sep 06, 2018 23.54 23.54 23.54 23.54 2,135 -0.20(-0.86%)
Sep 05, 2018 23.75 23.75 23.75 159 +0.00(+0.00%)
Sep 04, 2018 24.09 24.09 23.70 23.75 8,971 -0.67(-2.75%)
Aug 31, 2018 24.42 24.42 24.42 0 -0.29(-1.16%)
Aug 30, 2018 24.62 24.71 24.62 24.71 840 -0.26(-1.06%)
Aug 29, 2018 25.00 25.01 24.97 24.97 6,880 -0.02(-0.10%)
Aug 28, 2018 24.99 25.04 24.99 24.99 8,966 -0.06(-0.23%)
Aug 27, 2018 24.97 25.07 24.97 25.05 2,531 +0.42(+1.69%)
Aug 24, 2018 24.68 24.69 24.64 24.64 1,965 +0.28(+1.14%)
Aug 23, 2018 24.44 24.44 24.36 24.36 634 -0.30(-1.24%)
Aug 22, 2018 24.58 24.69 24.58 24.66 1,330 +0.08(+0.31%)
Aug 21, 2018 24.53 24.59 24.53 24.59 772 +0.19(+0.79%)
Aug 20, 2018 24.35 24.39 24.33 24.39 539 +0.09(+0.36%)
Aug 17, 2018 24.12 24.32 24.12 24.31 620 +0.26(+1.06%)
Aug 16, 2018 24.14 24.14 24.05 24.05 976 +0.20(+0.83%)
Aug 15, 2018 23.98 23.98 23.85 23.85 1,451 -0.70(-2.84%)
Aug 14, 2018 24.61 24.61 24.49 24.55 1,532 +0.11(+0.44%)
Aug 13, 2018 24.47 24.47 24.44 24.44 799 -0.28(-1.13%)
Aug 10, 2018 24.72 24.72 24.72 24.72 413 -0.34(-1.35%)
Aug 09, 2018 25.06 25.06 25.06 25.06 562 +0.28(+1.11%)
Aug 08, 2018 24.79 24.79 24.79 24.79 216 -0.19(-0.75%)
Aug 07, 2018 25.53 25.53 24.97 24.97 167,283 -0.51(-2.01%)
Aug 06, 2018 25.42 25.51 25.42 25.49 1,110 +0.18(+0.71%)
Aug 03, 2018 25.31 25.31 25.31 33 +0.00(+0.00%)
Aug 02, 2018 25.01 25.31 25.01 25.31 3,050 +0.12(+0.48%)
Aug 01, 2018 25.15 25.19 25.14 25.19 56,201 -0.07(-0.27%)
Jul 31, 2018 25.13 25.25 25.13 25.25 12,870 +0.09(+0.35%)
Jul 30, 2018 25.30 25.34 25.17 25.17 689 -0.07(-0.27%)
Jul 27, 2018 25.25 25.25 25.22 25.23 3,621 -0.14(-0.53%)
Jul 26, 2018 25.35 25.37 25.31 25.37 2,464 +0.23(+0.92%)
Jul 25, 2018 25.01 25.14 25.01 25.14 1,283 -0.02(-0.08%)
Jul 24, 2018 25.37 25.38 25.16 25.16 1,489 +0.20(+0.79%)
Jul 23, 2018 24.97 25.01 24.96 24.96 1,713 -0.13(-0.53%)
Jul 20, 2018 25.21 25.21 25.09 25.09 1,883 -0.04(-0.17%)
Jul 19, 2018 25.12 25.15 25.08 25.13 2,635 -0.18(-0.71%)
Jul 18, 2018 25.22 25.34 25.22 25.31 13,908 -0.15(-0.58%)
Jul 17, 2018 25.46 25.46 25.46 25.46 318 -0.14(-0.55%)
Jul 13, 2018 25.60 25.60 25.60 205 +0.04(+0.14%)
Jul 12, 2018 25.49 25.56 25.49 25.56 829 +0.26(+1.03%)
Jul 11, 2018 25.47 25.50 25.24 25.30 2,733 -0.54(-2.09%)
Jul 10, 2018 25.80 25.84 25.79 25.84 879 +0.07(+0.26%)
Jul 09, 2018 25.78 25.78 25.78 25.78 606 +0.36(+1.41%)
Jul 06, 2018 25.14 25.42 25.14 25.42 145,667 +0.33(+1.31%)
Jul 05, 2018 25.07 25.09 25.05 25.09 7,783 +0.06(+0.23%)
Jul 03, 2018 25.03 25.03 25.03 0 +0.03(+0.12%)
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.