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 (%)
Feb 28, 2017 22.61 22.61 22.39 22.39 15,002 -0.45(-1.98%)
Feb 27, 2017 22.76 22.84 22.67 22.84 3,029 -0.12(-0.52%)
Feb 24, 2017 23.05 23.08 22.81 22.96 3,781 -0.33(-1.41%)
Feb 23, 2017 23.48 23.49 23.27 23.29 3,194 -0.06(-0.25%)
Feb 22, 2017 23.37 23.39 23.33 23.35 4,315 -0.17(-0.73%)
Feb 21, 2017 23.50 23.53 23.45 23.52 3,227 +0.17(+0.73%)
Feb 17, 2017 23.35 23.35 23.35 0 -0.14(-0.61%)
Feb 16, 2017 23.51 23.53 23.45 23.49 3,375 -0.09(-0.36%)
Feb 15, 2017 23.50 23.66 23.49 23.58 2,503 -0.06(-0.24%)
Feb 14, 2017 23.65 23.65 23.49 23.64 2,736 +0.01(+0.05%)
Feb 13, 2017 23.63 23.69 23.56 23.62 2,862 +0.13(+0.57%)
Feb 10, 2017 23.43 23.51 23.41 23.49 6,836 +0.39(+1.71%)
Feb 09, 2017 23.09 23.13 23.01 23.10 4,754 +0.08(+0.34%)
Feb 08, 2017 22.85 23.03 22.85 23.02 4,692 +0.10(+0.45%)
Feb 07, 2017 22.94 22.97 22.86 22.91 4,895 -0.03(-0.12%)
Feb 06, 2017 23.12 23.12 22.94 22.94 4,580 -0.19(-0.82%)
Feb 03, 2017 23.08 23.28 23.08 23.13 2,631 -0.05(-0.21%)
Feb 02, 2017 23.32 23.34 23.14 23.18 10,293 -0.03(-0.12%)
Feb 01, 2017 23.14 23.21 23.10 23.21 2,142 -0.09(-0.40%)
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%)
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.