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 (%)
Jan 31, 2019 22.43 22.44 22.35 22.38 1,107 +0.12(+0.52%)
Jan 30, 2019 22.10 22.36 22.10 22.27 10,812 +0.55(+2.51%)
Jan 29, 2019 21.72 21.72 21.72 2 +0.00(+0.00%)
Jan 28, 2019 21.72 21.72 21.72 21.72 240 -0.16(-0.71%)
Jan 25, 2019 21.73 21.88 21.73 21.88 2,358 +0.35(+1.61%)
Jan 24, 2019 21.48 21.53 21.44 21.53 1,931 +0.08(+0.39%)
Jan 23, 2019 21.45 21.45 21.45 214 +0.00(+0.00%)
Jan 22, 2019 21.45 21.47 21.45 21.45 581 -0.40(-1.83%)
Jan 18, 2019 21.84 21.86 21.84 21.85 1,332 +0.15(+0.67%)
Jan 17, 2019 21.70 21.70 21.70 21.70 184 +0.12(+0.58%)
Jan 16, 2019 21.63 21.63 21.58 21.58 436 -0.01(-0.03%)
Jan 15, 2019 21.59 21.59 21.59 21.59 282 +0.20(+0.96%)
Jan 14, 2019 21.32 21.38 21.32 21.38 410 +0.01(+0.05%)
Jan 11, 2019 21.34 21.43 21.32 21.37 14,455 -0.05(-0.23%)
Jan 10, 2019 21.21 21.42 21.21 21.42 4,174 -0.01(-0.05%)
Jan 09, 2019 21.25 21.44 21.22 21.43 22,789 +0.50(+2.38%)
Jan 08, 2019 20.91 20.95 20.77 20.93 20,464 +0.27(+1.32%)
Jan 07, 2019 20.48 20.74 20.45 20.66 4,763 +0.24(+1.19%)
Jan 04, 2019 20.23 20.41 20.23 20.41 84,376 +0.40(+2.00%)
Jan 03, 2019 19.96 20.02 19.80 20.02 548 -0.07(-0.34%)
Jan 02, 2019 20.11 20.16 20.08 20.08 4,219 +0.44(+2.24%)
Dec 31, 2018 19.64 19.64 19.64 260 +0.00(+0.00%)
Dec 28, 2018 19.68 19.89 19.63 19.64 7,894 +0.08(+0.40%)
Dec 27, 2018 19.33 19.57 19.26 19.57 2,841 +0.48(+2.50%)
Dec 26, 2018 19.19 19.19 18.83 19.09 42,901 -0.02(-0.10%)
Dec 24, 2018 19.03 19.11 19.03 19.11 1,742 -0.20(-1.01%)
Dec 21, 2018 19.51 19.54 19.30 19.30 3,485 -0.31(-1.59%)
Dec 20, 2018 19.66 19.66 19.46 19.62 6,626 -0.29(-1.47%)
Dec 19, 2018 20.28 20.30 19.91 19.91 4,363 +0.03(+0.14%)
Dec 18, 2018 19.93 20.01 19.88 19.88 3,625 -0.11(-0.57%)
Dec 17, 2018 20.29 20.29 19.99 19.99 1,627 -0.24(-1.20%)
Dec 14, 2018 20.46 20.48 20.24 20.24 4,327 -0.40(-1.93%)
Dec 13, 2018 20.83 20.84 20.64 20.64 3,423 -0.17(-0.84%)
Dec 12, 2018 20.81 20.81 20.81 20.81 462 +0.39(+1.90%)
Dec 11, 2018 20.42 20.48 20.42 20.42 1,668 -0.00(-0.00%)
Dec 10, 2018 20.59 20.60 20.42 20.42 2,364 -0.44(-2.12%)
Dec 07, 2018 20.98 20.98 20.86 20.86 721 +0.11(+0.54%)
Dec 06, 2018 20.66 20.77 20.58 20.75 19,516 -0.30(-1.41%)
Dec 04, 2018 21.18 21.19 21.05 21.05 23,078 -0.30(-1.40%)
Dec 03, 2018 21.37 21.38 21.35 21.35 1,470 +0.47(+2.25%)
Nov 30, 2018 20.72 20.92 20.72 20.88 1,133 -0.13(-0.60%)
Nov 29, 2018 20.83 21.00 20.83 21.00 1,033 +0.61(+3.00%)
Nov 28, 2018 20.39 20.39 20.39 20.39 223 -0.14(-0.66%)
Nov 27, 2018 20.62 20.64 20.36 20.53 2,114 -0.40(-1.90%)
Nov 26, 2018 20.87 20.93 20.86 20.93 1,239 +0.19(+0.94%)
Nov 23, 2018 20.89 20.89 20.73 20.73 515 -0.14(-0.65%)
Nov 21, 2018 20.87 20.87 20.87 0 +0.43(+2.09%)
Nov 20, 2018 20.49 20.49 20.36 20.44 3,941 -0.51(-2.45%)
Nov 19, 2018 21.03 21.04 20.96 20.96 4,021 -0.26(-1.23%)
Nov 16, 2018 21.30 21.30 21.20 21.22 3,090 +0.04(+0.18%)
Nov 15, 2018 21.20 21.20 21.13 21.18 975 +0.02(+0.09%)
Nov 14, 2018 21.24 21.24 21.16 21.16 605 +0.03(+0.12%)
Nov 13, 2018 21.37 21.39 21.13 21.13 606 -0.12(-0.56%)
Nov 12, 2018 21.46 21.47 21.25 21.25 1,994 -0.17(-0.79%)
Nov 09, 2018 21.67 21.67 21.33 21.42 12,569 -0.58(-2.63%)
Nov 08, 2018 22.13 22.15 22.00 22.00 1,210 -0.16(-0.72%)
Nov 07, 2018 22.28 22.31 22.16 22.16 4,753 +0.09(+0.40%)
Nov 06, 2018 22.17 22.17 22.01 22.07 750 -0.06(-0.27%)
Nov 05, 2018 22.26 22.26 22.03 22.13 9,527 +0.22(+1.02%)
Nov 02, 2018 22.29 22.29 21.91 21.91 292,497 -0.24(-1.09%)
Nov 01, 2018 22.09 22.15 22.09 22.15 1,544 +0.46(+2.13%)
Oct 31, 2018 21.84 21.84 21.63 21.69 1,273 +0.55(+2.59%)
Oct 30, 2018 21.07 21.17 21.05 21.14 1,581 +0.06(+0.28%)
Oct 29, 2018 21.54 21.54 20.98 21.08 1,953 -0.49(-2.29%)
Oct 26, 2018 21.31 21.58 21.31 21.58 721 +0.01(+0.07%)
Oct 25, 2018 21.50 21.56 21.50 21.56 788 +0.09(+0.43%)
Oct 24, 2018 22.15 22.15 21.47 21.47 1,625 -0.59(-2.69%)
Oct 23, 2018 21.85 22.06 21.85 22.06 1,206 -0.45(-1.98%)
Oct 22, 2018 22.40 22.51 22.40 22.51 582 -0.04(-0.17%)
Oct 19, 2018 22.75 22.75 22.54 22.55 1,133 +0.06(+0.26%)
Oct 18, 2018 22.75 22.75 22.49 22.49 10,314 -0.38(-1.66%)
Oct 17, 2018 22.98 22.99 22.87 22.87 3,919 -0.49(-2.12%)
Oct 16, 2018 23.33 23.40 23.33 23.36 1,300 +0.35(+1.52%)
Oct 15, 2018 23.03 23.03 23.01 23.01 627 -0.00(-0.02%)
Oct 12, 2018 23.10 23.10 22.81 23.02 1,751 -0.05(-0.23%)
Oct 11, 2018 23.01 23.07 23.01 23.07 542 +0.01(+0.04%)
Oct 10, 2018 23.51 23.51 23.06 23.06 1,097 -0.81(-3.39%)
Oct 09, 2018 23.83 23.97 23.83 23.87 2,461 -0.13(-0.56%)
Oct 08, 2018 23.99 24.04 23.88 24.01 3,629 -0.07(-0.31%)
Oct 05, 2018 24.18 24.18 24.08 24.08 2,575 -0.22(-0.92%)
Oct 04, 2018 24.61 24.61 24.20 24.30 735 -0.43(-1.73%)
Oct 03, 2018 24.68 24.76 24.68 24.73 3,368 -0.16(-0.62%)
Oct 02, 2018 24.89 24.89 24.89 30 +0.00(+0.00%)
Oct 01, 2018 24.88 24.93 24.88 24.89 3,435 +0.22(+0.90%)
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%)
Jul 02, 2018 25.15 25.20 24.99 25.00 17,342 -0.30(-1.18%)
Jun 29, 2018 25.13 25.30 25.13 25.30 1,264 +0.54(+2.19%)
Jun 28, 2018 24.76 24.76 24.76 24.76 167 -0.08(-0.31%)
Jun 27, 2018 25.07 25.12 24.84 24.84 10,535 -0.06(-0.23%)
Jun 26, 2018 24.90 24.90 24.90 24.90 560 +0.09(+0.36%)
Jun 25, 2018 24.89 24.91 24.81 24.81 1,526 -0.51(-2.01%)
Jun 22, 2018 25.32 25.32 25.32 25.32 179 +0.28(+1.14%)
Jun 21, 2018 25.05 25.05 25.03 25.03 905 -0.15(-0.61%)
Jun 20, 2018 25.19 25.19 25.19 25.19 1,283 -0.34(-1.34%)
Jun 18, 2018 25.53 25.53 25.53 52 +0.14(+0.55%)
Jun 15, 2018 25.38 25.39 25.37 25.39 2,305 -0.58(-2.23%)
Jun 14, 2018 25.96 25.97 25.96 25.97 1,319 +0.06(+0.23%)
Jun 13, 2018 25.91 25.91 25.91 25.91 326 -0.06(-0.22%)
Jun 12, 2018 25.97 26.07 25.97 25.97 1,523 -0.16(-0.63%)
Jun 11, 2018 26.17 26.17 26.12 26.13 936 -0.03(-0.13%)
Jun 08, 2018 26.09 26.17 26.02 26.17 1,453 -0.01(-0.04%)
Jun 07, 2018 26.18 26.26 26.18 26.18 767 +0.01(+0.05%)
Jun 06, 2018 26.09 26.16 26.09 26.16 140,126 +0.28(+1.09%)
Jun 05, 2018 25.88 25.88 25.88 25.88 237 +0.21(+0.82%)
Jun 04, 2018 25.69 25.70 25.67 25.67 937 -0.01(-0.04%)
Jun 01, 2018 25.77 25.81 25.68 25.68 10,608 -0.24(-0.93%)
May 30, 2018 25.92 25.92 25.92 4 +0.68(+2.68%)
May 29, 2018 25.32 25.32 25.24 25.24 979 -0.34(-1.32%)
May 25, 2018 25.58 25.58 25.58 0 -0.27(-1.05%)
May 24, 2018 25.85 25.85 25.85 25.85 103 -0.11(-0.41%)
May 23, 2018 26.05 26.05 25.93 25.96 1,482 -0.44(-1.65%)
May 21, 2018 26.39 26.39 26.39 11 +0.25(+0.96%)
May 18, 2018 26.16 26.16 26.10 26.14 533 -0.22(-0.82%)
May 17, 2018 26.35 26.36 26.35 26.36 454 +0.39(+1.51%)
May 15, 2018 25.97 25.97 25.97 12 +0.17(+0.67%)
May 11, 2018 25.79 25.79 25.79 1 +0.00(+0.00%)
May 10, 2018 25.69 25.80 25.69 25.79 3,610 +0.35(+1.37%)
May 09, 2018 25.40 25.50 25.40 25.45 12,379 +0.45(+1.82%)
May 08, 2018 25.14 25.14 24.99 24.99 623 -0.32(-1.26%)
May 07, 2018 25.12 25.45 25.12 25.31 21,622 +0.21(+0.85%)
May 04, 2018 25.10 25.10 25.10 25.10 469 +0.15(+0.62%)
May 03, 2018 24.94 24.94 24.94 24.94 460 -0.11(-0.42%)
May 02, 2018 25.05 25.05 25.05 25.05 1,015 +0.19(+0.78%)
May 01, 2018 24.99 24.99 24.86 24.86 14,705 -0.13(-0.50%)
Apr 30, 2018 25.12 25.12 24.98 24.98 7,907 -0.02(-0.08%)
Apr 27, 2018 24.95 25.00 24.94 25.00 58,915 +0.05(+0.20%)
Apr 25, 2018 24.95 24.95 24.95 179 -0.21(-0.85%)
Apr 18, 2018 25.17 25.17 25.17 304 +0.24(+0.96%)
Apr 16, 2018 24.93 24.93 24.93 43 -0.04(-0.18%)
Apr 13, 2018 24.97 24.97 24.97 24.97 155 -0.05(-0.20%)
Apr 12, 2018 24.88 25.02 24.88 25.02 428 +0.23(+0.93%)
Apr 10, 2018 24.79 24.79 24.79 6 +0.17(+0.70%)
Apr 05, 2018 24.62 24.62 24.62 1 +0.55(+2.30%)
Apr 04, 2018 23.77 24.06 23.61 24.06 1,014 +0.04(+0.15%)
Apr 03, 2018 24.03 24.03 24.03 24.03 224 +0.44(+1.86%)
Apr 02, 2018 23.63 23.63 23.57 23.59 857 -0.01(-0.06%)
Mar 29, 2018 23.60 23.60 23.60 0 +0.17(+0.74%)
Mar 28, 2018 23.56 23.56 23.43 23.43 3,041 -0.38(-1.58%)
Mar 27, 2018 23.91 23.91 23.81 23.81 421 +0.14(+0.61%)
Mar 26, 2018 23.68 23.70 23.56 23.66 4,814 -0.21(-0.88%)
Mar 23, 2018 23.96 23.96 23.87 187 -0.09(-0.37%)
Mar 22, 2018 23.96 23.96 23.96 23.96 310 -0.25(-1.01%)
Mar 21, 2018 24.21 24.21 24.21 24.21 105 +0.47(+1.99%)
Mar 19, 2018 23.73 23.73 23.73 0 -0.20(-0.84%)
Mar 16, 2018 23.80 23.94 23.80 23.94 727 +0.15(+0.65%)
Mar 15, 2018 23.78 23.78 23.78 23.78 633 -0.16(-0.68%)
Mar 14, 2018 23.95 23.95 23.95 23.95 398 +0.17(+0.73%)
Mar 13, 2018 23.98 23.98 23.75 23.77 4,541 -0.04(-0.16%)
Mar 12, 2018 23.82 23.92 23.72 23.81 25,152 +0.44(+1.89%)
Mar 08, 2018 23.37 23.37 23.37 20,797 -0.31(-1.30%)
Mar 06, 2018 23.68 23.68 23.68 14 +0.17(+0.74%)
Mar 01, 2018 23.50 23.50 23.50 5 -1.00(-4.07%)
Feb 23, 2018 24.50 24.50 24.50 83 +0.07(+0.30%)
Feb 21, 2018 24.43 24.43 24.43 158 +0.00(+0.00%)
Feb 15, 2018 24.43 24.43 24.43 212 +0.38(+1.58%)
Feb 14, 2018 24.05 24.05 24.04 24.05 2,218 +0.39(+1.64%)
Feb 13, 2018 23.66 23.66 23.66 23.66 295 -0.02(-0.08%)
Feb 12, 2018 23.35 23.85 23.35 23.68 23,519 +0.38(+1.61%)
Feb 09, 2018 23.38 23.38 23.30 23.30 735 -0.19(-0.82%)
Feb 08, 2018 23.75 23.75 23.49 23.49 831 -0.50(-2.08%)
Feb 07, 2018 24.07 23.99 23.99 3,064 -0.08(-0.32%)
Feb 06, 2018 23.49 24.07 23.47 24.07 1,548 -0.13(-0.56%)
Feb 05, 2018 24.38 24.41 24.21 24.21 1,607 -0.43(-1.76%)
Feb 02, 2018 25.14 25.14 24.63 24.64 17,624 -1.00(-3.90%)
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.