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%)
Nov 01, 2018 22.09 22.15 22.09 22.15 1,544 +0.46(+2.13%)
Oct 31, 2018 21.84 21.84 21.63 21.69 1,273 +0.55(+2.59%)
Oct 30, 2018 21.07 21.17 21.05 21.14 1,581 +0.06(+0.28%)
Oct 29, 2018 21.54 21.54 20.98 21.08 1,953 -0.49(-2.29%)
Oct 26, 2018 21.31 21.58 21.31 21.58 721 +0.01(+0.07%)
Oct 25, 2018 21.50 21.56 21.50 21.56 788 +0.09(+0.43%)
Oct 24, 2018 22.15 22.15 21.47 21.47 1,625 -0.59(-2.69%)
Oct 23, 2018 21.85 22.06 21.85 22.06 1,206 -0.45(-1.98%)
Oct 22, 2018 22.40 22.51 22.40 22.51 582 -0.04(-0.17%)
Oct 19, 2018 22.75 22.75 22.54 22.55 1,133 +0.06(+0.26%)
Oct 18, 2018 22.75 22.75 22.49 22.49 10,314 -0.38(-1.66%)
Oct 17, 2018 22.98 22.99 22.87 22.87 3,919 -0.49(-2.12%)
Oct 16, 2018 23.33 23.40 23.33 23.36 1,300 +0.35(+1.52%)
Oct 15, 2018 23.03 23.03 23.01 23.01 627 -0.00(-0.02%)
Oct 12, 2018 23.10 23.10 22.81 23.02 1,751 -0.05(-0.23%)
Oct 11, 2018 23.01 23.07 23.01 23.07 542 +0.01(+0.04%)
Oct 10, 2018 23.51 23.51 23.06 23.06 1,097 -0.81(-3.39%)
Oct 09, 2018 23.83 23.97 23.83 23.87 2,461 -0.13(-0.56%)
Oct 08, 2018 23.99 24.04 23.88 24.01 3,629 -0.07(-0.31%)
Oct 05, 2018 24.18 24.18 24.08 24.08 2,575 -0.22(-0.92%)
Oct 04, 2018 24.61 24.61 24.20 24.30 735 -0.43(-1.73%)
Oct 03, 2018 24.68 24.76 24.68 24.73 3,368 -0.16(-0.62%)
Oct 02, 2018 24.89 24.89 24.89 30 +0.00(+0.00%)
Oct 01, 2018 24.88 24.93 24.88 24.89 3,435 +0.22(+0.90%)
Sep 28, 2018 24.66 24.66 24.66 24.66 309 +0.04(+0.15%)
Sep 27, 2018 24.43 24.63 24.43 24.63 2,646 -0.18(-0.71%)
Sep 26, 2018 24.80 24.80 24.80 85 +0.00(+0.00%)
Sep 25, 2018 24.93 24.93 24.80 24.80 799 +0.05(+0.22%)
Sep 24, 2018 24.88 24.88 24.75 24.75 11,068 -0.02(-0.08%)
Sep 21, 2018 24.76 24.77 24.76 24.77 1,339 +0.16(+0.63%)
Sep 20, 2018 24.57 24.61 24.52 24.61 3,970 +0.17(+0.72%)
Sep 19, 2018 24.44 24.44 24.44 24.44 457 +0.08(+0.34%)
Sep 18, 2018 24.27 24.36 24.27 24.36 1,205 +0.23(+0.94%)
Sep 17, 2018 24.23 24.28 24.13 24.13 2,644 -0.05(-0.20%)
Sep 14, 2018 24.29 24.29 24.18 24.18 824 -0.07(-0.27%)
Sep 13, 2018 24.17 24.27 24.16 24.24 646 +0.05(+0.22%)
Sep 12, 2018 24.00 24.26 23.99 24.19 13,648 +0.37(+1.54%)
Sep 11, 2018 23.57 23.82 23.55 23.82 7,498 +0.18(+0.78%)
Sep 10, 2018 23.83 23.83 23.64 23.64 1,388 +0.05(+0.20%)
Sep 07, 2018 23.34 23.59 23.34 23.59 1,345 +0.05(+0.21%)
Sep 06, 2018 23.54 23.54 23.54 23.54 2,135 -0.20(-0.86%)
Sep 05, 2018 23.75 23.75 23.75 159 +0.00(+0.00%)
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.