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, 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%)
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.