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 29, 2017 25.50 25.50 25.50 0 +0.11(+0.42%)
Dec 28, 2017 25.40 25.40 25.40 25.40 613 +0.12(+0.49%)
Dec 27, 2017 25.19 25.27 25.19 25.27 4,352 +0.17(+0.69%)
Dec 26, 2017 25.07 25.10 25.07 25.10 306 +0.10(+0.38%)
Dec 22, 2017 25.00 25.01 25.00 25.00 715 +0.11(+0.42%)
Dec 21, 2017 24.90 24.90 24.90 24.90 336 +0.20(+0.82%)
Dec 20, 2017 24.70 24.70 24.70 24.70 384 +0.03(+0.11%)
Dec 19, 2017 24.69 24.69 24.67 24.67 460 -0.09(-0.34%)
Dec 18, 2017 24.72 24.75 24.72 24.75 631 +0.23(+0.94%)
Dec 14, 2017 24.52 24.52 24.52 5 -0.08(-0.33%)
Dec 13, 2017 24.59 24.60 24.59 24.60 686 +0.08(+0.31%)
Dec 12, 2017 24.53 24.53 24.53 24.53 358 -0.01(-0.03%)
Dec 11, 2017 24.53 24.53 24.53 24.53 196 +0.08(+0.31%)
Dec 08, 2017 24.43 24.46 24.43 24.46 318 +0.14(+0.59%)
Dec 07, 2017 24.26 24.31 24.26 24.31 693 -0.11(-0.45%)
Dec 06, 2017 24.45 24.45 24.42 24.42 1,431 -0.13(-0.52%)
Dec 05, 2017 24.69 24.69 24.55 24.55 1,847 -0.15(-0.59%)
Dec 01, 2017 24.70 24.70 24.70 37 +0.25(+1.04%)
Nov 30, 2017 24.47 24.49 24.44 24.44 1,829 +0.10(+0.42%)
Nov 29, 2017 24.32 24.37 24.32 24.34 720 -0.23(-0.94%)
Nov 28, 2017 24.60 24.60 24.57 24.57 634 -0.26(-1.04%)
Nov 22, 2017 24.83 24.83 24.83 16 +0.15(+0.62%)
Nov 21, 2017 24.68 24.68 24.68 24.68 349 +0.14(+0.59%)
Nov 20, 2017 24.53 24.54 24.53 24.53 571 +0.00(+0.00%)
Nov 17, 2017 24.52 24.53 24.52 24.53 268 +0.07(+0.27%)
Nov 16, 2017 24.45 24.48 24.45 24.46 1,265 +0.09(+0.35%)
Nov 15, 2017 24.28 24.39 24.28 24.38 1,042 -0.27(-1.09%)
Nov 14, 2017 24.62 24.65 24.57 24.65 3,538 -0.09(-0.35%)
Nov 13, 2017 24.73 24.73 24.73 24.73 332 -0.08(-0.31%)
Nov 10, 2017 24.86 24.86 24.81 24.81 2,411 -0.12(-0.46%)
Nov 09, 2017 24.97 24.97 24.93 24.93 216 +0.17(+0.68%)
Nov 08, 2017 24.76 24.76 24.76 24.76 184 +0.16(+0.65%)
Nov 06, 2017 24.60 24.60 24.60 0 +0.31(+1.26%)
Nov 01, 2017 24.29 24.29 24.29 0 +0.11(+0.45%)
Oct 31, 2017 24.19 24.19 24.19 24.19 420 -0.14(-0.57%)
Oct 26, 2017 24.32 24.32 24.32 0 -0.03(-0.14%)
Oct 25, 2017 24.52 24.52 24.36 24.36 429 -0.29(-1.17%)
Oct 24, 2017 24.65 24.65 24.65 24.65 422 +0.02(+0.10%)
Oct 23, 2017 24.65 24.65 24.62 24.62 366 -0.04(-0.18%)
Oct 20, 2017 24.67 24.67 24.67 24.67 112 -0.17(-0.70%)
Oct 19, 2017 24.76 24.87 24.76 24.84 2,319 -0.03(-0.14%)
Oct 18, 2017 24.87 24.87 24.87 24.87 354 +0.11(+0.45%)
Oct 17, 2017 24.76 24.78 24.76 24.76 1,862 -0.10(-0.39%)
Oct 16, 2017 24.85 24.86 24.82 24.86 6,828 +0.07(+0.26%)
Oct 11, 2017 24.79 24.79 24.79 33 +0.02(+0.08%)
Oct 10, 2017 24.81 24.81 24.77 24.77 498 +0.24(+0.98%)
Oct 09, 2017 24.67 24.67 24.53 24.53 2,295 -0.21(-0.85%)
Oct 05, 2017 24.74 24.74 24.74 0 +0.19(+0.78%)
Oct 04, 2017 24.65 24.65 24.55 24.55 1,890 -0.05(-0.19%)
Oct 03, 2017 24.54 24.60 24.47 24.60 1,998 +0.20(+0.82%)
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.