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 (%)
Aug 31, 2016 22.67 22.67 22.67 22.67 105 -0.12(-0.55%)
Aug 30, 2016 22.79 22.79 22.79 22.79 105 +0.03(+0.13%)
Aug 29, 2016 22.76 22.81 22.76 22.76 421 +0.11(+0.50%)
Aug 26, 2016 22.72 22.75 22.57 22.65 2,775 -0.15(-0.67%)
Aug 25, 2016 22.80 22.80 22.80 22.80 417 -0.16(-0.70%)
Aug 22, 2016 22.93 22.96 22.96 22.96 16 -0.20(-0.86%)
Aug 17, 2016 23.08 23.16 23.16 23.16 35 -0.03(-0.12%)
Aug 15, 2016 23.19 23.19 23.19 23.19 210 +0.12(+0.52%)
Aug 12, 2016 23.07 23.07 23.07 23.07 230 -0.28(-1.19%)
Aug 11, 2016 23.35 23.35 23.35 23.35 750 +0.22(+0.97%)
Aug 10, 2016 23.25 23.25 23.12 23.12 969 +0.27(+1.17%)
Aug 04, 2016 22.75 22.85 22.85 22.85 421 +0.20(+0.87%)
Aug 03, 2016 22.62 22.67 22.59 22.66 3,353 -0.09(-0.42%)
Aug 02, 2016 22.75 22.75 22.75 22.75 627 +0.19(+0.85%)
Aug 01, 2016 22.59 22.59 22.49 22.56 34,268 -0.23(-1.00%)
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%)
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.