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, 2019 22.43 22.44 22.35 22.38 1,107 +0.12(+0.52%)
Jan 30, 2019 22.10 22.36 22.10 22.27 10,812 +0.55(+2.51%)
Jan 29, 2019 21.72 21.72 21.72 2 +0.00(+0.00%)
Jan 28, 2019 21.72 21.72 21.72 21.72 240 -0.16(-0.71%)
Jan 25, 2019 21.73 21.88 21.73 21.88 2,358 +0.35(+1.61%)
Jan 24, 2019 21.48 21.53 21.44 21.53 1,931 +0.08(+0.39%)
Jan 23, 2019 21.45 21.45 21.45 214 +0.00(+0.00%)
Jan 22, 2019 21.45 21.47 21.45 21.45 581 -0.40(-1.83%)
Jan 18, 2019 21.84 21.86 21.84 21.85 1,332 +0.15(+0.67%)
Jan 17, 2019 21.70 21.70 21.70 21.70 184 +0.12(+0.58%)
Jan 16, 2019 21.63 21.63 21.58 21.58 436 -0.01(-0.03%)
Jan 15, 2019 21.59 21.59 21.59 21.59 282 +0.20(+0.96%)
Jan 14, 2019 21.32 21.38 21.32 21.38 410 +0.01(+0.05%)
Jan 11, 2019 21.34 21.43 21.32 21.37 14,455 -0.05(-0.23%)
Jan 10, 2019 21.21 21.42 21.21 21.42 4,174 -0.01(-0.05%)
Jan 09, 2019 21.25 21.44 21.22 21.43 22,789 +0.50(+2.38%)
Jan 08, 2019 20.91 20.95 20.77 20.93 20,464 +0.27(+1.32%)
Jan 07, 2019 20.48 20.74 20.45 20.66 4,763 +0.24(+1.19%)
Jan 04, 2019 20.23 20.41 20.23 20.41 84,376 +0.40(+2.00%)
Jan 03, 2019 19.96 20.02 19.80 20.02 548 -0.07(-0.34%)
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.