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 (%)
Oct 31, 2016 23.49 23.57 23.49 23.52 3,600 -0.06(-0.25%)
Oct 28, 2016 23.57 23.58 23.57 23.58 284 +0.01(+0.04%)
Oct 27, 2016 23.56 23.57 23.56 23.57 1,412 -0.03(-0.12%)
Oct 26, 2016 23.65 23.65 23.60 23.60 1,400 -0.10(-0.43%)
Oct 25, 2016 23.70 23.70 23.70 23.70 400 +0.06(+0.24%)
Oct 24, 2016 23.57 23.64 23.57 23.64 330 -0.08(-0.32%)
Oct 21, 2016 23.69 23.72 23.57 23.72 525 -0.00(-0.01%)
Oct 20, 2016 23.70 23.74 23.70 23.72 732 -0.14(-0.58%)
Oct 19, 2016 23.86 23.86 23.86 23.86 214 +0.25(+1.06%)
Oct 18, 2016 23.61 23.61 23.61 23.61 200 +0.15(+0.65%)
Oct 17, 2016 23.47 23.47 23.46 23.46 515 +0.04(+0.17%)
Oct 14, 2016 23.48 23.56 23.40 23.42 1,795 +0.33(+1.43%)
Oct 13, 2016 23.09 23.09 23.09 23.09 150 -0.16(-0.69%)
Oct 12, 2016 23.17 23.28 23.17 23.25 1,700 -0.11(-0.48%)
Oct 10, 2016 23.24 23.36 23.36 23.36 9,400 +0.31(+1.35%)
Oct 07, 2016 23.23 23.23 23.04 23.05 570 -0.22(-0.96%)
Oct 05, 2016 23.39 23.27 23.27 23.27 1 -0.45(-1.88%)
Oct 04, 2016 23.72 23.72 23.72 23.72 156 -0.01(-0.04%)
Oct 03, 2016 23.67 23.78 23.67 23.73 2,653 -0.18(-0.75%)
Sep 30, 2016 23.91 23.91 23.91 23.91 7 +0.00(+0.00%)
Sep 29, 2016 23.88 23.91 23.88 23.91 642 -0.07(-0.31%)
Sep 28, 2016 23.67 23.98 23.67 23.98 1,588 +0.39(+1.67%)
Sep 27, 2016 23.56 23.61 23.56 23.59 605 -0.10(-0.42%)
Sep 26, 2016 23.81 23.81 23.68 23.69 1,385 +0.19(+0.81%)
Sep 19, 2016 23.50 23.50 23.50 23.50 2,200 +0.20(+0.86%)
Sep 16, 2016 23.35 23.38 23.30 23.30 1,020 -0.37(-1.56%)
Sep 13, 2016 23.67 23.67 23.67 23.67 300 -0.18(-0.77%)
Sep 09, 2016 24.00 23.85 23.85 23.85 85 -0.67(-2.73%)
Sep 07, 2016 24.52 24.52 24.52 24.52 100 +0.47(+1.96%)
Sep 01, 2016 24.05 24.05 24.05 24.05 300 +0.15(+0.63%)
Aug 31, 2016 23.90 23.90 23.90 23.90 100 -0.13(-0.55%)
Aug 30, 2016 24.03 24.03 24.03 24.03 100 +0.03(+0.13%)
Aug 29, 2016 24.00 24.05 24.00 24.00 400 +0.12(+0.50%)
Aug 26, 2016 23.96 23.99 23.80 23.88 2,632 -0.16(-0.67%)
Aug 25, 2016 24.04 24.04 24.04 24.04 396 -0.17(-0.70%)
Aug 22, 2016 24.18 24.21 24.21 24.21 16 -0.21(-0.86%)
Aug 17, 2016 24.34 24.42 24.42 24.42 34 -0.03(-0.12%)
Aug 15, 2016 24.45 24.45 24.45 24.45 200 +0.13(+0.52%)
Aug 12, 2016 24.32 24.32 24.32 24.32 219 -0.29(-1.19%)
Aug 11, 2016 24.62 24.62 24.62 24.62 712 +0.24(+0.97%)
Aug 10, 2016 24.51 24.51 24.38 24.38 919 +0.28(+1.17%)
Aug 04, 2016 23.99 24.10 24.10 24.10 400 +0.21(+0.87%)
Aug 03, 2016 23.85 23.90 23.82 23.89 3,180 -0.10(-0.42%)
Aug 02, 2016 23.99 23.99 23.99 23.99 595 +0.20(+0.85%)
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.