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 (%)
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%)
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.