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, 2019 22.43 22.44 22.35 22.38 1,107 +0.12(+0.52%)
Jan 30, 2019 22.10 22.36 22.10 22.27 10,812 +0.55(+2.51%)
Jan 29, 2019 21.72 21.72 21.72 2 +0.00(+0.00%)
Jan 28, 2019 21.72 21.72 21.72 21.72 240 -0.16(-0.71%)
Jan 25, 2019 21.73 21.88 21.73 21.88 2,358 +0.35(+1.61%)
Jan 24, 2019 21.48 21.53 21.44 21.53 1,931 +0.08(+0.39%)
Jan 23, 2019 21.45 21.45 21.45 214 +0.00(+0.00%)
Jan 22, 2019 21.45 21.47 21.45 21.45 581 -0.40(-1.83%)
Jan 18, 2019 21.84 21.86 21.84 21.85 1,332 +0.15(+0.67%)
Jan 17, 2019 21.70 21.70 21.70 21.70 184 +0.12(+0.58%)
Jan 16, 2019 21.63 21.63 21.58 21.58 436 -0.01(-0.03%)
Jan 15, 2019 21.59 21.59 21.59 21.59 282 +0.20(+0.96%)
Jan 14, 2019 21.32 21.38 21.32 21.38 410 +0.01(+0.05%)
Jan 11, 2019 21.34 21.43 21.32 21.37 14,455 -0.05(-0.23%)
Jan 10, 2019 21.21 21.42 21.21 21.42 4,174 -0.01(-0.05%)
Jan 09, 2019 21.25 21.44 21.22 21.43 22,789 +0.50(+2.38%)
Jan 08, 2019 20.91 20.95 20.77 20.93 20,464 +0.27(+1.32%)
Jan 07, 2019 20.48 20.74 20.45 20.66 4,763 +0.24(+1.19%)
Jan 04, 2019 20.23 20.41 20.23 20.41 84,376 +0.40(+2.00%)
Jan 03, 2019 19.96 20.02 19.80 20.02 548 -0.07(-0.34%)
Jan 02, 2019 20.11 20.16 20.08 20.08 4,219 +0.44(+2.24%)
Dec 31, 2018 19.64 19.64 19.64 260 +0.00(+0.00%)
Dec 28, 2018 19.68 19.89 19.63 19.64 7,894 +0.08(+0.40%)
Dec 27, 2018 19.33 19.57 19.26 19.57 2,841 +0.48(+2.50%)
Dec 26, 2018 19.19 19.19 18.83 19.09 42,901 -0.02(-0.10%)
Dec 24, 2018 19.03 19.11 19.03 19.11 1,742 -0.20(-1.01%)
Dec 21, 2018 19.51 19.54 19.30 19.30 3,485 -0.31(-1.59%)
Dec 20, 2018 19.66 19.66 19.46 19.62 6,626 -0.29(-1.47%)
Dec 19, 2018 20.28 20.30 19.91 19.91 4,363 +0.03(+0.14%)
Dec 18, 2018 19.93 20.01 19.88 19.88 3,625 -0.11(-0.57%)
Dec 17, 2018 20.29 20.29 19.99 19.99 1,627 -0.24(-1.20%)
Dec 14, 2018 20.46 20.48 20.24 20.24 4,327 -0.40(-1.93%)
Dec 13, 2018 20.83 20.84 20.64 20.64 3,423 -0.17(-0.84%)
Dec 12, 2018 20.81 20.81 20.81 20.81 462 +0.39(+1.90%)
Dec 11, 2018 20.42 20.48 20.42 20.42 1,668 -0.00(-0.00%)
Dec 10, 2018 20.59 20.60 20.42 20.42 2,364 -0.44(-2.12%)
Dec 07, 2018 20.98 20.98 20.86 20.86 721 +0.11(+0.54%)
Dec 06, 2018 20.66 20.77 20.58 20.75 19,516 -0.30(-1.41%)
Dec 04, 2018 21.18 21.19 21.05 21.05 23,078 -0.30(-1.40%)
Dec 03, 2018 21.37 21.38 21.35 21.35 1,470 +0.47(+2.25%)
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%)
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.