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, 2020 24.02 24.02 23.95 23.95 101 -0.25(-1.03%)
Jan 30, 2020 24.20 24.20 24.20 24.20 101 -0.23(-0.93%)
Jan 29, 2020 24.38 24.42 24.37 24.42 912 -0.02(-0.07%)
Jan 28, 2020 24.33 24.44 24.33 24.44 290 +0.19(+0.80%)
Jan 27, 2020 24.23 24.30 24.20 24.25 3,703 -0.37(-1.52%)
Jan 24, 2020 24.62 24.62 24.62 24.62 101 -0.30(-1.21%)
Jan 23, 2020 24.75 24.92 24.75 24.92 101 +0.01(+0.03%)
Jan 22, 2020 24.99 24.99 24.91 24.91 1,086 -0.05(-0.19%)
Jan 21, 2020 25.15 25.15 24.96 24.96 2,034 -0.20(-0.79%)
Jan 17, 2020 25.16 25.16 25.16 25.16 304 +0.02(+0.10%)
Jan 16, 2020 25.13 25.13 25.13 25.13 102 +0.13(+0.51%)
Jan 15, 2020 25.01 25.01 25.01 25.01 162 +0.12(+0.48%)
Jan 14, 2020 24.89 24.89 24.89 24.89 106 -0.02(-0.08%)
Jan 13, 2020 24.81 24.91 24.81 24.91 104 +0.12(+0.48%)
Jan 10, 2020 24.74 24.82 24.74 24.79 507 +0.08(+0.33%)
Jan 09, 2020 24.57 24.71 24.57 24.71 103 +0.04(+0.17%)
Jan 08, 2020 24.78 24.78 24.67 24.67 101 -0.13(-0.52%)
Jan 07, 2020 24.74 24.80 24.74 24.79 610 +0.17(+0.70%)
Jan 06, 2020 24.62 24.62 24.62 24.62 102 +0.06(+0.24%)
Jan 03, 2020 24.56 24.56 24.56 24.56 101 -0.04(-0.15%)
Jan 02, 2020 24.59 24.60 24.51 24.60 218 +0.08(+0.33%)
Dec 31, 2019 24.55 24.55 24.52 24.52 507 -0.01(-0.06%)
Dec 30, 2019 24.45 24.53 24.45 24.53 815 +0.23(+0.95%)
Dec 27, 2019 24.30 24.30 24.30 226 +0.00(+0.00%)
Dec 26, 2019 24.30 24.30 24.30 0 +0.00(+0.00%)
Dec 24, 2019 24.30 24.30 24.30 102 +0.00(+0.00%)
Dec 23, 2019 24.24 24.30 24.24 24.30 321 +0.03(+0.11%)
Dec 20, 2019 24.27 24.27 24.27 0 +0.00(+0.00%)
Dec 19, 2019 24.28 24.28 24.27 24.27 352 +0.10(+0.43%)
Dec 18, 2019 24.17 24.17 24.17 47 +0.00(+0.00%)
Dec 17, 2019 24.13 24.17 24.13 24.17 2,099 +0.36(+1.52%)
Dec 16, 2019 23.81 23.81 23.81 6 +0.00(+0.00%)
Dec 13, 2019 23.80 23.83 23.77 23.81 811 +0.07(+0.30%)
Dec 12, 2019 23.74 23.74 23.74 8 +0.00(+0.00%)
Dec 11, 2019 23.76 23.76 23.74 23.74 1,613 +0.02(+0.08%)
Dec 10, 2019 23.72 23.72 23.72 23.72 421 -0.04(-0.18%)
Dec 09, 2019 23.79 23.80 23.76 23.76 813 +0.04(+0.17%)
Dec 06, 2019 23.72 23.75 23.70 23.72 1,322 +0.52(+2.22%)
Dec 05, 2019 23.20 23.20 23.20 0 +0.00(+0.00%)
Dec 04, 2019 23.20 23.20 23.20 60 +0.00(+0.00%)
Dec 03, 2019 23.20 23.20 23.20 23.20 306 -0.17(-0.73%)
Dec 02, 2019 23.34 23.44 23.34 23.37 15,020 -0.24(-1.03%)
Nov 29, 2019 23.62 23.62 23.62 176 +0.00(+0.00%)
Nov 27, 2019 23.62 23.62 23.62 23.62 406 +0.13(+0.54%)
Nov 26, 2019 23.49 23.49 23.49 2 +0.00(+0.00%)
Nov 25, 2019 23.49 23.49 23.49 0 +0.00(+0.00%)
Nov 22, 2019 23.51 23.51 23.48 23.49 2,237 -0.23(-0.96%)
Nov 21, 2019 23.72 23.72 23.72 2 +0.00(+0.00%)
Nov 20, 2019 23.72 23.72 23.72 0 +0.00(+0.00%)
Nov 19, 2019 23.72 23.72 23.72 0 +0.00(+0.00%)
Nov 18, 2019 23.72 23.72 23.72 0 +0.00(+0.00%)
Nov 15, 2019 23.56 23.72 23.56 23.72 508 +0.32(+1.35%)
Nov 14, 2019 23.40 23.40 23.40 160 +0.00(+0.00%)
Nov 12, 2019 23.40 23.40 23.40 0 -0.10(-0.45%)
Nov 11, 2019 23.50 23.51 23.50 23.51 356 +0.15(+0.66%)
Nov 08, 2019 23.35 23.35 23.35 23.35 305 -0.23(-0.96%)
Nov 07, 2019 23.67 23.67 23.58 23.58 2,000 +0.18(+0.76%)
Nov 06, 2019 23.40 23.40 23.40 151 +0.00(+0.00%)
Nov 05, 2019 23.40 23.40 23.40 23.40 516 +0.26(+1.10%)
Nov 04, 2019 23.10 23.15 23.10 23.15 454 +0.24(+1.03%)
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.