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 (%)
Dec 31, 2019 24.55 24.55 24.52 24.52 507 -0.01(-0.06%)
Dec 30, 2019 24.45 24.53 24.45 24.53 815 +0.23(+0.95%)
Dec 27, 2019 24.30 24.30 24.30 226 +0.00(+0.00%)
Dec 26, 2019 24.30 24.30 24.30 0 +0.00(+0.00%)
Dec 24, 2019 24.30 24.30 24.30 102 +0.00(+0.00%)
Dec 23, 2019 24.24 24.30 24.24 24.30 321 +0.03(+0.11%)
Dec 20, 2019 24.27 24.27 24.27 0 +0.00(+0.00%)
Dec 19, 2019 24.28 24.28 24.27 24.27 352 +0.10(+0.43%)
Dec 18, 2019 24.17 24.17 24.17 47 +0.00(+0.00%)
Dec 17, 2019 24.13 24.17 24.13 24.17 2,099 +0.36(+1.52%)
Dec 16, 2019 23.81 23.81 23.81 6 +0.00(+0.00%)
Dec 13, 2019 23.80 23.83 23.77 23.81 811 +0.07(+0.30%)
Dec 12, 2019 23.74 23.74 23.74 8 +0.00(+0.00%)
Dec 11, 2019 23.76 23.76 23.74 23.74 1,613 +0.02(+0.08%)
Dec 10, 2019 23.72 23.72 23.72 23.72 421 -0.04(-0.18%)
Dec 09, 2019 23.79 23.80 23.76 23.76 813 +0.04(+0.17%)
Dec 06, 2019 23.72 23.75 23.70 23.72 1,322 +0.52(+2.22%)
Dec 05, 2019 23.20 23.20 23.20 0 +0.00(+0.00%)
Dec 04, 2019 23.20 23.20 23.20 60 +0.00(+0.00%)
Dec 03, 2019 23.20 23.20 23.20 23.20 306 -0.17(-0.73%)
Dec 02, 2019 23.34 23.44 23.34 23.37 15,020 -0.24(-1.03%)
Nov 29, 2019 23.62 23.62 23.62 176 +0.00(+0.00%)
Nov 27, 2019 23.62 23.62 23.62 23.62 406 +0.13(+0.54%)
Nov 26, 2019 23.49 23.49 23.49 2 +0.00(+0.00%)
Nov 25, 2019 23.49 23.49 23.49 0 +0.00(+0.00%)
Nov 22, 2019 23.51 23.51 23.48 23.49 2,237 -0.23(-0.96%)
Nov 21, 2019 23.72 23.72 23.72 2 +0.00(+0.00%)
Nov 20, 2019 23.72 23.72 23.72 0 +0.00(+0.00%)
Nov 19, 2019 23.72 23.72 23.72 0 +0.00(+0.00%)
Nov 18, 2019 23.72 23.72 23.72 0 +0.00(+0.00%)
Nov 15, 2019 23.56 23.72 23.56 23.72 508 +0.32(+1.35%)
Nov 14, 2019 23.40 23.40 23.40 160 +0.00(+0.00%)
Nov 12, 2019 23.40 23.40 23.40 0 -0.10(-0.45%)
Nov 11, 2019 23.50 23.51 23.50 23.51 356 +0.15(+0.66%)
Nov 08, 2019 23.35 23.35 23.35 23.35 305 -0.23(-0.96%)
Nov 07, 2019 23.67 23.67 23.58 23.58 2,000 +0.18(+0.76%)
Nov 06, 2019 23.40 23.40 23.40 151 +0.00(+0.00%)
Nov 05, 2019 23.40 23.40 23.40 23.40 516 +0.26(+1.10%)
Nov 04, 2019 23.10 23.15 23.10 23.15 454 +0.24(+1.03%)
Nov 01, 2019 22.99 23.00 22.91 22.91 4,068 +0.25(+1.08%)
Oct 31, 2019 22.74 22.76 22.66 22.66 1,628 -0.23(-0.99%)
Oct 30, 2019 22.89 22.89 22.89 50 +0.00(+0.00%)
Oct 29, 2019 22.89 22.89 22.89 1 +0.00(+0.00%)
Oct 25, 2019 22.89 22.89 22.89 0 +0.10(+0.44%)
Oct 24, 2019 22.79 22.79 22.79 22.79 315 -0.16(-0.69%)
Oct 22, 2019 22.95 22.95 22.95 0 +0.00(+0.00%)
Oct 18, 2019 22.95 22.95 22.95 0 +0.00(+0.00%)
Oct 17, 2019 22.95 22.95 22.95 22.95 101 +0.30(+1.30%)
Oct 16, 2019 22.65 22.65 22.65 56 +0.00(+0.00%)
Oct 15, 2019 22.65 22.65 22.65 61 +0.00(+0.00%)
Oct 14, 2019 22.65 22.65 22.65 22.65 508 -0.16(-0.71%)
Oct 11, 2019 22.82 22.82 22.82 22.82 406 +0.70(+3.18%)
Oct 07, 2019 22.11 22.11 22.11 0 +0.00(+0.00%)
Oct 04, 2019 22.11 22.11 22.11 7 +0.00(+0.00%)
Oct 03, 2019 22.11 22.11 22.11 22.11 508 -0.02(-0.09%)
Oct 02, 2019 22.13 22.13 22.13 22.13 277 -0.67(-2.93%)
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.