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 (%)
Jul 29, 2016 22.66 22.79 22.66 22.79 2,576 +0.31(+1.36%)
Jul 28, 2016 22.53 22.54 22.48 22.48 825 -0.04(-0.17%)
Jul 27, 2016 22.48 22.52 22.47 22.52 1,256 +0.17(+0.74%)
Jul 26, 2016 22.42 22.42 22.35 22.35 1,041 +0.18(+0.81%)
Jul 25, 2016 22.16 22.17 22.16 22.17 1,861 -0.30(-1.35%)
Jul 22, 2016 22.48 22.57 22.47 22.48 3,497 -0.05(-0.21%)
Jul 20, 2016 22.52 22.52 22.52 22.52 210 -0.06(-0.27%)
Jul 19, 2016 22.57 22.65 22.57 22.59 5,609 -0.02(-0.10%)
Jul 18, 2016 22.61 22.61 22.61 22.61 279 -0.06(-0.27%)
Jul 15, 2016 22.59 22.67 22.59 22.67 1,819 +0.69(+3.12%)
Jul 08, 2016 21.98 21.98 21.98 21.98 15 +0.16(+0.74%)
Jul 07, 2016 21.93 21.93 21.82 21.82 724 -0.25(-1.11%)
Jul 05, 2016 22.04 22.18 22.04 22.07 4,303 -0.11(-0.48%)
Jul 01, 2016 22.36 22.17 22.17 22.17 2,003 +0.24(+1.09%)
Jun 30, 2016 21.94 21.94 21.94 21.94 396 +0.14(+0.65%)
Jun 29, 2016 21.79 21.79 21.79 21.79 526 +0.35(+1.63%)
Jun 28, 2016 21.34 21.45 21.34 21.44 3,156 +0.25(+1.17%)
Jun 27, 2016 21.19 21.27 21.12 21.20 34,287 -0.53(-2.44%)
Jun 24, 2016 21.49 21.80 21.49 21.73 920 -0.69(-3.06%)
Jun 20, 2016 22.45 22.41 22.41 22.41 114 +0.47(+2.16%)
Jun 15, 2016 22.06 21.94 21.94 21.94 11 -0.12(-0.56%)
Jun 14, 2016 22.05 22.08 22.05 22.06 9,561 -0.33(-1.49%)
Jun 10, 2016 22.40 22.40 22.40 22.40 1,057 -0.94(-4.05%)
Jun 08, 2016 23.34 23.34 23.34 23.34 317 +0.45(+1.98%)
Jun 06, 2016 22.81 22.89 22.89 22.89 317 +0.40(+1.77%)
Jun 03, 2016 22.51 22.51 22.49 22.49 3,365 +0.42(+1.89%)
Jun 01, 2016 22.06 22.07 22.07 22.07 317 -0.21(-0.93%)
May 27, 2016 22.12 22.28 22.28 22.28 7,190 +0.06(+0.25%)
May 26, 2016 22.23 22.23 22.23 22.23 306 +0.63(+2.89%)
May 23, 2016 21.52 21.60 21.60 21.60 28 -0.08(-0.35%)
May 20, 2016 21.68 21.68 21.68 21.68 1,504 +0.13(+0.61%)
May 19, 2016 21.42 21.55 21.42 21.54 10,808 -0.07(-0.31%)
May 18, 2016 21.88 21.88 21.59 21.61 3,411 -0.43(-1.93%)
May 17, 2016 22.05 22.05 22.04 22.04 3,935 +0.33(+1.52%)
May 13, 2016 21.71 21.71 21.71 21.71 105 -0.27(-1.21%)
May 12, 2016 21.97 21.97 21.97 21.97 153 +0.03(+0.15%)
May 11, 2016 21.71 22.00 21.71 21.94 37,664 +0.23(+1.07%)
May 10, 2016 21.53 21.71 21.53 21.71 2,024 +0.41(+1.94%)
May 09, 2016 21.29 21.29 21.29 21.29 486 -0.36(-1.64%)
May 06, 2016 21.60 21.65 21.59 21.65 1,105 +0.10(+0.48%)
May 05, 2016 21.58 21.58 21.53 21.54 10,748 +0.07(+0.35%)
May 04, 2016 21.72 21.72 21.47 21.47 517 -0.46(-2.11%)
May 03, 2016 22.30 22.30 21.91 21.93 1,067 -0.59(-2.61%)
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.