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, 2017 23.25 23.34 23.06 23.30 3,532 +0.31(+1.36%)
Jan 30, 2017 23.19 23.19 22.95 22.99 3,348 -0.26(-1.10%)
Jan 27, 2017 23.52 23.52 23.25 23.25 2,583 -0.30(-1.29%)
Jan 26, 2017 23.74 23.74 23.49 23.55 5,734 -0.08(-0.32%)
Jan 25, 2017 23.58 23.69 23.57 23.63 13,532 +0.25(+1.06%)
Jan 24, 2017 22.75 23.39 22.75 23.38 24,071 +0.59(+2.59%)
Jan 23, 2017 22.63 22.79 22.63 22.79 1,358 +0.08(+0.34%)
Jan 20, 2017 22.73 22.73 22.64 22.71 1,864 +0.08(+0.34%)
Jan 19, 2017 22.57 22.64 22.55 22.64 6,709 +0.05(+0.21%)
Jan 18, 2017 23.03 23.07 22.59 22.59 378,095 -0.53(-2.30%)
Jan 17, 2017 23.08 23.16 23.07 23.12 233,073 -0.03(-0.15%)
Jan 13, 2017 23.16 23.16 23.16 0 +0.22(+0.95%)
Jan 12, 2017 22.92 22.94 22.92 22.94 2,992 -0.05(-0.20%)
Jan 11, 2017 22.89 22.98 22.89 22.98 3,878 +0.15(+0.64%)
Jan 10, 2017 22.90 22.90 22.84 22.84 258 +0.27(+1.18%)
Jan 09, 2017 22.61 22.63 22.57 22.57 390 -0.21(-0.92%)
Jan 06, 2017 22.78 22.78 22.75 22.78 2,531 -0.20(-0.87%)
Jan 05, 2017 22.89 22.98 22.89 22.98 2,752 +0.32(+1.42%)
Jan 04, 2017 22.67 22.67 22.64 22.66 671 +0.54(+2.45%)
Dec 29, 2016 22.12 22.12 22.12 54 +0.19(+0.84%)
Dec 28, 2016 22.04 22.04 21.93 21.93 2,826 +0.04(+0.19%)
Dec 27, 2016 21.82 21.89 21.82 21.89 1,056 -0.16(-0.73%)
Dec 22, 2016 22.05 22.05 22.05 0 -0.03(-0.14%)
Dec 21, 2016 22.13 22.13 22.08 22.08 5,365 -0.02(-0.08%)
Dec 20, 2016 22.13 22.13 22.10 22.10 944 -0.02(-0.09%)
Dec 15, 2016 22.12 22.12 22.12 18 -0.69(-3.04%)
Dec 14, 2016 22.84 22.89 22.81 22.81 946 -0.10(-0.46%)
Dec 13, 2016 22.85 22.95 22.85 22.91 3,314 +0.01(+0.04%)
Dec 12, 2016 22.79 22.91 22.79 22.90 4,793 +0.06(+0.25%)
Dec 09, 2016 22.88 22.88 22.85 22.85 2,525 +0.04(+0.19%)
Dec 07, 2016 22.80 22.80 22.80 6 +0.24(+1.06%)
Dec 05, 2016 22.56 22.56 22.56 8 +0.07(+0.32%)
Dec 02, 2016 22.45 22.49 22.45 22.49 526 +0.10(+0.44%)
Dec 01, 2016 22.48 22.48 22.39 22.39 683 +0.01(+0.06%)
Nov 30, 2016 22.47 22.47 22.38 22.38 410 -0.01(-0.06%)
Nov 28, 2016 22.40 22.40 22.40 0 +0.01(+0.04%)
Nov 23, 2016 22.39 22.39 22.39 0 -0.14(-0.61%)
Nov 22, 2016 22.42 22.52 22.42 22.52 3,605 +0.23(+1.03%)
Nov 21, 2016 22.30 22.32 22.25 22.30 4,419 +0.26(+1.16%)
Nov 17, 2016 22.04 22.04 22.04 9 +0.04(+0.18%)
Nov 16, 2016 22.00 22.00 22.00 22.00 1,262 -0.04(-0.18%)
Nov 15, 2016 21.77 22.04 21.77 22.04 1,525 +0.44(+2.03%)
Nov 14, 2016 21.49 21.67 21.49 21.60 19,275 -0.42(-1.90%)
Nov 09, 2016 22.02 22.02 22.02 0 -0.06(-0.27%)
Nov 08, 2016 22.07 22.08 22.07 22.08 915 +0.15(+0.66%)
Nov 07, 2016 21.95 21.95 21.91 21.93 589 +0.06(+0.26%)
Nov 03, 2016 21.88 21.88 21.88 0 -0.38(-1.70%)
Nov 01, 2016 22.26 22.26 22.26 85 -0.10(-0.43%)
Oct 31, 2016 22.32 22.41 22.32 22.35 3,787 -0.06(-0.25%)
Oct 28, 2016 22.40 22.41 22.40 22.41 298 +0.01(+0.04%)
Oct 27, 2016 22.39 22.40 22.39 22.40 1,485 -0.03(-0.12%)
Oct 26, 2016 22.47 22.47 22.43 22.43 1,473 -0.10(-0.43%)
Oct 25, 2016 22.52 22.52 22.52 22.52 420 +0.05(+0.24%)
Oct 24, 2016 22.41 22.47 22.41 22.47 347 -0.07(-0.32%)
Oct 21, 2016 22.51 22.54 22.40 22.54 552 -0.00(-0.01%)
Oct 20, 2016 22.52 22.56 22.52 22.54 770 -0.13(-0.58%)
Oct 19, 2016 22.68 22.68 22.68 22.68 225 +0.24(+1.05%)
Oct 18, 2016 22.44 22.44 22.44 22.44 210 +0.14(+0.65%)
Oct 17, 2016 22.30 22.30 22.29 22.29 541 +0.04(+0.17%)
Oct 14, 2016 22.32 22.39 22.24 22.26 1,888 +0.31(+1.43%)
Oct 13, 2016 21.94 21.94 21.94 21.94 157 -0.15(-0.69%)
Oct 12, 2016 22.02 22.12 22.02 22.10 1,788 -0.11(-0.48%)
Oct 10, 2016 22.09 22.20 22.20 22.20 9,890 +0.30(+1.35%)
Oct 07, 2016 22.08 22.08 21.90 21.91 599 -0.21(-0.96%)
Oct 05, 2016 22.23 22.12 22.12 22.12 1 -0.42(-1.88%)
Oct 04, 2016 22.54 22.54 22.54 22.54 164 -0.01(-0.04%)
Oct 03, 2016 22.50 22.60 22.50 22.55 2,791 -0.17(-0.75%)
Sep 30, 2016 22.72 22.72 22.72 22.72 7 +0.00(+0.00%)
Sep 29, 2016 22.70 22.72 22.70 22.72 675 -0.07(-0.31%)
Sep 28, 2016 22.49 22.79 22.49 22.79 1,670 +0.38(+1.67%)
Sep 27, 2016 22.39 22.44 22.39 22.42 636 -0.10(-0.42%)
Sep 26, 2016 22.63 22.63 22.50 22.51 1,457 +0.23(+1.02%)
Sep 19, 2016 22.29 22.29 22.29 22.29 2,319 +0.19(+0.86%)
Sep 16, 2016 22.15 22.17 22.10 22.10 1,075 -0.35(-1.56%)
Sep 13, 2016 22.45 22.45 22.45 22.45 316 -0.17(-0.77%)
Sep 09, 2016 22.76 22.62 22.62 22.62 89 -0.63(-2.73%)
Sep 07, 2016 23.25 23.26 23.26 23.26 105 +0.45(+1.96%)
Sep 01, 2016 22.81 22.81 22.81 22.81 316 +0.14(+0.63%)
Aug 31, 2016 22.67 22.67 22.67 22.67 105 -0.12(-0.55%)
Aug 30, 2016 22.79 22.79 22.79 22.79 105 +0.03(+0.13%)
Aug 29, 2016 22.76 22.81 22.76 22.76 421 +0.11(+0.50%)
Aug 26, 2016 22.72 22.75 22.57 22.65 2,775 -0.15(-0.67%)
Aug 25, 2016 22.80 22.80 22.80 22.80 417 -0.16(-0.70%)
Aug 22, 2016 22.93 22.96 22.96 22.96 16 -0.20(-0.86%)
Aug 17, 2016 23.08 23.16 23.16 23.16 35 -0.03(-0.12%)
Aug 15, 2016 23.19 23.19 23.19 23.19 210 +0.12(+0.52%)
Aug 12, 2016 23.07 23.07 23.07 23.07 230 -0.28(-1.19%)
Aug 11, 2016 23.35 23.35 23.35 23.35 750 +0.22(+0.97%)
Aug 10, 2016 23.25 23.25 23.12 23.12 969 +0.27(+1.17%)
Aug 04, 2016 22.75 22.85 22.85 22.85 421 +0.20(+0.87%)
Aug 03, 2016 22.62 22.67 22.59 22.66 3,353 -0.09(-0.42%)
Aug 02, 2016 22.75 22.75 22.75 22.75 627 +0.19(+0.85%)
Aug 01, 2016 22.59 22.59 22.49 22.56 34,268 -0.23(-1.00%)
Jul 29, 2016 22.66 22.79 22.66 22.79 2,576 +0.31(+1.36%)
Jul 28, 2016 22.53 22.54 22.48 22.48 825 -0.04(-0.17%)
Jul 27, 2016 22.48 22.52 22.47 22.52 1,256 +0.17(+0.74%)
Jul 26, 2016 22.42 22.42 22.35 22.35 1,041 +0.18(+0.81%)
Jul 25, 2016 22.16 22.17 22.16 22.17 1,861 -0.30(-1.35%)
Jul 22, 2016 22.48 22.57 22.47 22.48 3,497 -0.05(-0.21%)
Jul 20, 2016 22.52 22.52 22.52 22.52 210 -0.06(-0.27%)
Jul 19, 2016 22.57 22.65 22.57 22.59 5,609 -0.02(-0.10%)
Jul 18, 2016 22.61 22.61 22.61 22.61 279 -0.06(-0.27%)
Jul 15, 2016 22.59 22.67 22.59 22.67 1,819 +0.69(+3.12%)
Jul 08, 2016 21.98 21.98 21.98 21.98 15 +0.16(+0.74%)
Jul 07, 2016 21.93 21.93 21.82 21.82 724 -0.25(-1.11%)
Jul 05, 2016 22.04 22.18 22.04 22.07 4,303 -0.11(-0.48%)
Jul 01, 2016 22.36 22.17 22.17 22.17 2,003 +0.24(+1.09%)
Jun 30, 2016 21.94 21.94 21.94 21.94 396 +0.14(+0.65%)
Jun 29, 2016 21.79 21.79 21.79 21.79 526 +0.35(+1.63%)
Jun 28, 2016 21.34 21.45 21.34 21.44 3,156 +0.25(+1.17%)
Jun 27, 2016 21.19 21.27 21.12 21.20 34,287 -0.53(-2.44%)
Jun 24, 2016 21.49 21.80 21.49 21.73 920 -0.69(-3.06%)
Jun 20, 2016 22.45 22.41 22.41 22.41 114 +0.47(+2.16%)
Jun 15, 2016 22.06 21.94 21.94 21.94 11 -0.12(-0.56%)
Jun 14, 2016 22.05 22.08 22.05 22.06 9,561 -0.33(-1.49%)
Jun 10, 2016 22.40 22.40 22.40 22.40 1,057 -0.94(-4.05%)
Jun 08, 2016 23.34 23.34 23.34 23.34 317 +0.45(+1.98%)
Jun 06, 2016 22.81 22.89 22.89 22.89 317 +0.40(+1.77%)
Jun 03, 2016 22.51 22.51 22.49 22.49 3,365 +0.42(+1.89%)
Jun 01, 2016 22.06 22.07 22.07 22.07 317 -0.21(-0.93%)
May 27, 2016 22.12 22.28 22.28 22.28 7,190 +0.06(+0.25%)
May 26, 2016 22.23 22.23 22.23 22.23 306 +0.63(+2.89%)
May 23, 2016 21.52 21.60 21.60 21.60 28 -0.08(-0.35%)
May 20, 2016 21.68 21.68 21.68 21.68 1,504 +0.13(+0.61%)
May 19, 2016 21.42 21.55 21.42 21.54 10,808 -0.07(-0.31%)
May 18, 2016 21.88 21.88 21.59 21.61 3,411 -0.43(-1.93%)
May 17, 2016 22.05 22.05 22.04 22.04 3,935 +0.33(+1.52%)
May 13, 2016 21.71 21.71 21.71 21.71 105 -0.27(-1.21%)
May 12, 2016 21.97 21.97 21.97 21.97 153 +0.03(+0.15%)
May 11, 2016 21.71 22.00 21.71 21.94 37,664 +0.23(+1.07%)
May 10, 2016 21.53 21.71 21.53 21.71 2,024 +0.41(+1.94%)
May 09, 2016 21.29 21.29 21.29 21.29 486 -0.36(-1.64%)
May 06, 2016 21.60 21.65 21.59 21.65 1,105 +0.10(+0.48%)
May 05, 2016 21.58 21.58 21.53 21.54 10,748 +0.07(+0.35%)
May 04, 2016 21.72 21.72 21.47 21.47 517 -0.46(-2.11%)
May 03, 2016 22.30 22.30 21.91 21.93 1,067 -0.59(-2.61%)
May 02, 2016 22.81 22.81 22.51 22.52 4,235 -0.10(-0.46%)
Apr 29, 2016 22.73 22.73 22.54 22.62 2,792 -0.08(-0.33%)
Apr 28, 2016 22.55 22.74 22.55 22.70 2,241 +0.18(+0.82%)
Apr 27, 2016 22.34 22.51 22.29 22.51 1,810 +0.43(+1.93%)
Apr 25, 2016 22.15 22.09 22.09 22.09 42,611 -0.03(-0.16%)
Apr 21, 2016 22.28 22.12 22.12 22.12 4 -0.31(-1.40%)
Apr 20, 2016 22.44 22.44 22.43 22.43 1,436 +0.29(+1.33%)
Apr 19, 2016 22.14 22.14 22.14 22.14 1,570 +0.51(+2.36%)
Apr 18, 2016 21.46 21.76 21.46 21.63 6,493 +0.20(+0.93%)
Apr 14, 2016 21.44 21.43 21.43 21.43 45 -0.09(-0.44%)
Apr 13, 2016 21.52 21.53 21.50 21.53 2,755 +0.09(+0.40%)
Apr 12, 2016 21.44 21.44 21.44 21.44 541 +0.64(+3.08%)
Apr 08, 2016 20.74 20.80 20.80 20.80 740 +0.47(+2.34%)
Apr 07, 2016 20.36 20.36 20.32 20.32 4,289 -0.40(-1.92%)
Apr 06, 2016 20.72 20.72 20.72 20.72 1,183 +0.00(+0.00%)
Apr 05, 2016 20.84 20.84 20.66 20.72 1,277 -0.34(-1.62%)
Apr 04, 2016 21.23 21.23 20.99 21.06 7,869 -0.10(-0.49%)
Apr 01, 2016 21.19 21.20 21.09 21.17 4,356 -0.30(-1.41%)
Mar 30, 2016 21.53 21.47 21.47 21.47 3 +0.38(+1.79%)
Mar 29, 2016 20.74 21.09 20.74 21.09 533 +0.32(+1.55%)
Mar 24, 2016 20.64 20.77 20.77 20.77 69 -0.17(-0.81%)
Mar 23, 2016 20.94 20.94 20.94 20.94 548 -0.44(-2.04%)
Mar 22, 2016 21.38 21.38 21.38 21.38 112 -0.03(-0.15%)
Mar 21, 2016 21.54 21.54 21.38 21.41 6,973 -0.36(-1.66%)
Mar 17, 2016 21.54 21.77 21.77 21.77 44 +1.16(+5.65%)
Mar 15, 2016 20.68 20.61 20.61 20.61 20 -0.45(-2.13%)
Mar 14, 2016 21.08 21.08 21.05 21.05 817 -0.03(-0.14%)
Mar 11, 2016 21.07 21.08 21.07 21.08 950 +0.38(+1.83%)
Mar 10, 2016 20.95 20.95 20.70 20.70 971 -0.18(-0.86%)
Mar 09, 2016 20.69 20.88 20.69 20.88 496 +0.34(+1.65%)
Mar 08, 2016 20.73 20.73 20.55 20.55 2,426 -0.38(-1.83%)
Mar 07, 2016 21.01 21.04 20.87 20.93 101,059 +0.29(+1.42%)
Mar 04, 2016 20.56 20.64 19.93 20.64 1,325 +0.71(+3.57%)
Mar 02, 2016 19.93 19.93 19.93 19.93 89 +0.13(+0.64%)
Mar 01, 2016 19.80 19.80 19.80 19.80 153 +1.05(+5.60%)
Feb 25, 2016 18.75 18.75 18.75 18.75 2,752 -0.37(-1.93%)
Feb 22, 2016 19.19 19.12 19.12 19.12 3,070 +0.50(+2.69%)
Feb 19, 2016 18.69 18.69 18.59 18.62 7,061 -0.21(-1.10%)
Feb 18, 2016 18.87 18.97 18.78 18.82 1,648 +0.86(+4.78%)
Feb 16, 2016 17.87 17.97 17.97 17.97 48 +0.20(+1.11%)
Feb 12, 2016 17.77 17.77 17.77 17.77 211 +0.53(+3.08%)
Feb 11, 2016 17.17 17.40 17.17 17.24 33,004 -0.31(-1.75%)
Feb 10, 2016 17.55 17.59 17.55 17.55 17,696 -0.15(-0.83%)
Feb 09, 2016 17.86 17.86 17.64 17.69 13,267 -0.34(-1.89%)
Feb 08, 2016 18.21 18.21 17.99 18.03 7,095 -0.36(-1.95%)
Feb 05, 2016 18.33 18.39 18.33 18.39 33,267 -0.38(-2.01%)
Feb 04, 2016 18.77 18.77 18.77 18.77 2,736 +0.98(+5.50%)
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.