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 30, 2020 20.68 20.68 20.68 0 +0.00(+0.00%)
Oct 29, 2020 20.68 20.68 20.68 1 +0.04(+0.17%)
Oct 28, 2020 20.28 20.75 20.23 20.64 69,788 -0.15(-0.74%)
Oct 27, 2020 20.73 20.80 20.73 20.80 1,205 -0.30(-1.44%)
Oct 26, 2020 21.10 21.10 21.10 14 +0.00(+0.00%)
Oct 23, 2020 21.10 21.10 21.10 0 +0.00(+0.00%)
Oct 22, 2020 21.10 21.10 21.10 1 +0.00(+0.00%)
Oct 21, 2020 21.11 21.11 21.10 21.10 200 +0.18(+0.84%)
Oct 20, 2020 20.92 20.92 20.92 0 +0.00(+0.00%)
Oct 19, 2020 21.26 21.26 20.92 20.92 761 -0.43(-2.00%)
Oct 15, 2020 21.35 21.35 21.35 0 +0.00(+0.00%)
Oct 14, 2020 21.35 21.35 21.35 21.35 2,006 +0.01(+0.05%)
Oct 13, 2020 21.34 21.34 21.34 21.34 3,008 -0.21(-0.97%)
Oct 12, 2020 21.55 21.55 21.55 21.55 501 +0.55(+2.61%)
Oct 09, 2020 21.00 21.00 21.00 27 +0.00(+0.00%)
Oct 08, 2020 21.00 21.00 21.00 21.00 337 +0.48(+2.35%)
Oct 07, 2020 20.52 20.52 20.52 5 +0.00(+0.00%)
Oct 06, 2020 20.52 20.52 20.52 161 +0.00(+0.00%)
Oct 05, 2020 20.52 20.52 20.52 1 +0.00(+0.00%)
Oct 02, 2020 20.52 20.52 20.52 1 +0.00(+0.00%)
Oct 01, 2020 20.52 20.52 20.52 24 +0.00(+0.00%)
Sep 30, 2020 20.63 20.69 20.52 20.52 481 +0.01(+0.03%)
Sep 29, 2020 20.48 20.51 20.48 20.51 490 +0.33(+1.62%)
Sep 28, 2020 20.19 20.19 20.19 3 +0.00(+0.00%)
Sep 25, 2020 20.19 20.19 20.19 1 +0.00(+0.00%)
Sep 24, 2020 19.65 20.33 19.65 20.19 1,486 +0.31(+1.58%)
Sep 23, 2020 20.04 20.04 19.87 19.87 1,722 -0.54(-2.65%)
Sep 22, 2020 20.41 20.41 20.41 50 +0.00(+0.00%)
Sep 21, 2020 20.44 20.44 20.41 20.41 235 -0.69(-3.26%)
Sep 18, 2020 21.24 21.24 21.10 21.10 1,004 -0.19(-0.91%)
Sep 17, 2020 21.30 21.30 21.30 21.30 191 -0.41(-1.89%)
Sep 16, 2020 21.71 21.71 21.71 0 +0.00(+0.00%)
Sep 15, 2020 21.71 21.71 21.71 1 +0.00(+0.00%)
Sep 14, 2020 21.71 21.71 21.71 0 +0.00(+0.00%)
Sep 11, 2020 21.71 21.71 21.71 0 +0.00(+0.00%)
Sep 10, 2020 21.71 21.71 21.71 150 +0.00(+0.00%)
Sep 09, 2020 21.63 21.71 21.63 21.71 340 +0.44(+2.07%)
Sep 08, 2020 21.27 21.40 21.19 21.27 1,050 -0.50(-2.28%)
Sep 04, 2020 21.58 21.76 21.58 21.76 1,708 -0.56(-2.51%)
Sep 03, 2020 22.32 22.32 22.32 3 +0.00(+0.00%)
Sep 02, 2020 22.32 22.32 22.32 22.32 200 -0.06(-0.29%)
Sep 01, 2020 22.33 22.39 22.27 22.39 886 +0.24(+1.09%)
Aug 31, 2020 22.22 22.22 22.14 22.14 239 -0.18(-0.81%)
Aug 28, 2020 22.27 22.33 22.27 22.33 200 +0.25(+1.13%)
Aug 27, 2020 22.05 22.16 22.05 22.08 2,082 -0.12(-0.54%)
Aug 26, 2020 22.11 22.21 22.10 22.20 3,592 +0.22(+0.99%)
Aug 25, 2020 21.79 21.98 21.79 21.98 230 -0.24(-1.10%)
Aug 24, 2020 22.22 22.22 22.22 33 +0.00(+0.00%)
Aug 21, 2020 22.22 22.22 22.22 2 +0.00(+0.00%)
Aug 20, 2020 22.10 22.22 22.10 22.22 1,105 -0.08(-0.34%)
Aug 19, 2020 22.30 22.30 22.30 2 +0.00(+0.00%)
Aug 18, 2020 22.35 22.35 22.28 22.30 2,355 +0.45(+2.04%)
Aug 17, 2020 21.85 21.85 21.85 0 +0.00(+0.00%)
Aug 14, 2020 21.85 21.85 21.85 0 +0.00(+0.00%)
Aug 13, 2020 21.85 21.85 21.85 7 +0.00(+0.00%)
Aug 12, 2020 21.85 21.90 21.85 21.85 604 +0.30(+1.39%)
Aug 11, 2020 21.81 21.94 21.55 21.55 907 -0.45(-2.04%)
Aug 10, 2020 22.00 22.00 22.00 3 +0.00(+0.00%)
Aug 07, 2020 22.15 22.15 22.00 22.00 301 -0.40(-1.77%)
Aug 06, 2020 22.40 22.40 22.40 88 +0.00(+0.00%)
Aug 05, 2020 22.54 22.56 22.40 22.40 790 +0.96(+4.46%)
Aug 04, 2020 21.44 21.44 21.44 16 +0.00(+0.00%)
Aug 03, 2020 21.51 21.51 21.44 21.44 1,433 +0.05(+0.24%)
Jul 31, 2020 21.39 21.39 21.39 0 +0.00(+0.00%)
Jul 30, 2020 21.15 21.39 21.15 21.39 105 -0.11(-0.53%)
Jul 29, 2020 21.50 21.50 21.50 14 +0.00(+0.00%)
Jul 28, 2020 21.54 21.54 21.50 21.50 102 -0.11(-0.51%)
Jul 27, 2020 21.39 21.62 21.39 21.62 311 +0.45(+2.10%)
Jul 24, 2020 21.17 21.17 21.17 1 +0.00(+0.00%)
Jul 23, 2020 21.17 21.17 21.17 5 +0.00(+0.00%)
Jul 22, 2020 21.17 21.17 21.17 5 +0.00(+0.00%)
Jul 21, 2020 21.25 21.25 21.16 21.17 1,053 +0.55(+2.69%)
Jul 20, 2020 20.62 20.62 20.62 5 +0.00(+0.00%)
Jul 17, 2020 20.42 20.62 20.42 20.62 904 +0.70(+3.52%)
Jul 16, 2020 19.91 19.91 19.91 0 +0.00(+0.00%)
Jul 15, 2020 19.91 19.91 19.91 11 +0.00(+0.00%)
Jul 14, 2020 19.91 19.91 19.91 0 +0.00(+0.00%)
Jul 13, 2020 20.23 20.37 19.91 19.91 2,568 +0.03(+0.13%)
Jul 10, 2020 19.89 19.89 19.89 3 +0.00(+0.00%)
Jul 09, 2020 19.89 19.89 19.89 19.89 261 -0.31(-1.52%)
Jul 08, 2020 20.20 20.20 20.20 2 +0.00(+0.00%)
Jul 07, 2020 20.20 20.20 20.20 7 +0.00(+0.00%)
Jul 06, 2020 20.32 20.32 20.20 20.20 103 -0.07(-0.32%)
Jul 02, 2020 20.23 20.36 20.23 20.26 1,004 +0.24(+1.19%)
Jul 01, 2020 19.81 20.02 19.81 20.02 2,022 +0.57(+2.92%)
Jun 30, 2020 19.45 19.45 19.45 8 +0.00(+0.00%)
Jun 29, 2020 19.45 19.45 19.45 19.45 537 +0.28(+1.47%)
Jun 26, 2020 19.23 19.23 19.17 19.17 301 -0.29(-1.50%)
Jun 25, 2020 19.46 19.46 19.46 98 +0.07(+0.37%)
Jun 24, 2020 19.39 19.39 19.39 19.39 412 -0.47(-2.35%)
Jun 23, 2020 19.86 19.86 19.86 0 +0.00(+0.00%)
Jun 22, 2020 19.86 19.86 19.86 19.86 297 +0.22(+1.10%)
Jun 19, 2020 19.64 19.64 19.64 0 +0.00(+0.00%)
Jun 18, 2020 19.64 19.64 19.64 0 +0.00(+0.00%)
Jun 17, 2020 19.67 19.69 19.63 19.64 2,400 -0.06(-0.32%)
Jun 16, 2020 19.81 19.81 19.71 19.71 101 +0.20(+1.00%)
Jun 15, 2020 19.09 19.51 19.09 19.51 880 +0.33(+1.69%)
Jun 12, 2020 18.90 19.19 18.90 19.19 100 +0.13(+0.69%)
Jun 11, 2020 19.18 19.48 19.06 19.06 1,349 -1.15(-5.68%)
Jun 10, 2020 20.25 20.36 20.20 20.20 1,079 -0.32(-1.54%)
Jun 09, 2020 20.51 20.52 20.47 20.52 2,152 -0.37(-1.78%)
Jun 08, 2020 20.67 20.89 20.67 20.89 1,542 +0.46(+2.24%)
Jun 05, 2020 20.39 20.43 20.38 20.43 403 +0.66(+3.36%)
Jun 04, 2020 19.80 19.80 19.77 19.77 258 +0.33(+1.68%)
Jun 03, 2020 19.44 19.44 19.44 1 +0.00(+0.00%)
Jun 02, 2020 19.39 19.44 19.39 19.44 444 +0.53(+2.78%)
Jun 01, 2020 18.92 18.92 18.92 96 +0.00(+0.00%)
May 29, 2020 18.92 18.92 18.92 2 +0.00(+0.00%)
May 28, 2020 18.92 18.92 18.92 187 +0.00(+0.00%)
May 27, 2020 18.83 18.92 18.83 18.92 6,732 +0.48(+2.59%)
May 26, 2020 18.44 18.44 18.44 161 +0.00(+0.00%)
May 22, 2020 18.44 18.44 18.44 35 +0.00(+0.00%)
May 21, 2020 18.40 18.44 18.40 18.44 1,531 +0.30(+1.64%)
May 20, 2020 18.14 18.14 18.14 0 +0.00(+0.00%)
May 19, 2020 18.21 18.21 18.14 18.14 1,193 +0.06(+0.33%)
May 18, 2020 18.00 18.09 17.95 18.08 3,350 +0.78(+4.50%)
May 15, 2020 17.30 17.30 17.30 40 +0.00(+0.00%)
May 14, 2020 17.01 17.30 16.88 17.30 416 -0.90(-4.95%)
May 13, 2020 18.21 18.21 18.21 1 +0.00(+0.00%)
May 12, 2020 18.21 18.21 18.21 10 +0.00(+0.00%)
May 11, 2020 18.14 18.21 18.04 18.21 635 -0.09(-0.50%)
May 08, 2020 18.28 18.30 18.28 18.30 302 +0.67(+3.80%)
May 07, 2020 17.63 17.63 17.63 0 +0.00(+0.00%)
May 06, 2020 17.63 17.63 17.63 1 +0.00(+0.00%)
May 05, 2020 17.63 17.63 17.63 25 +0.00(+0.00%)
May 04, 2020 17.45 17.63 17.45 17.63 325 -0.63(-3.46%)
May 01, 2020 18.26 18.26 18.26 5 +0.00(+0.00%)
Apr 30, 2020 18.19 18.26 18.19 18.26 176 -0.46(-2.44%)
Apr 29, 2020 18.55 18.72 18.52 18.72 5,029 +0.98(+5.52%)
Apr 28, 2020 17.72 17.74 17.72 17.74 825 +0.78(+4.59%)
Apr 27, 2020 16.96 16.96 16.96 2 +0.00(+0.00%)
Apr 24, 2020 16.84 16.96 16.83 16.96 13,818 +0.25(+1.48%)
Apr 23, 2020 16.91 16.98 16.71 16.71 758 +0.08(+0.47%)
Apr 22, 2020 16.56 16.63 16.56 16.63 555 +0.52(+3.20%)
Apr 21, 2020 16.28 16.28 16.12 16.12 519 -0.63(-3.75%)
Apr 20, 2020 16.87 16.89 16.62 16.74 1,170 +0.04(+0.21%)
Apr 17, 2020 16.36 16.71 16.36 16.71 302 +0.66(+4.14%)
Apr 16, 2020 16.00 16.04 16.00 16.04 763 -0.53(-3.18%)
Apr 15, 2020 16.57 16.57 16.57 104 +0.00(+0.00%)
Apr 14, 2020 16.57 16.57 16.57 18 +0.00(+0.00%)
Apr 13, 2020 16.39 16.57 16.39 16.57 126 +0.08(+0.46%)
Apr 09, 2020 16.36 16.50 16.32 16.50 1,613 +0.54(+3.36%)
Apr 08, 2020 15.90 15.96 15.90 15.96 170 +0.52(+3.37%)
Apr 07, 2020 15.69 15.69 15.44 15.44 307 +0.79(+5.43%)
Apr 06, 2020 14.64 14.64 14.64 0 +0.00(+0.00%)
Apr 03, 2020 14.64 14.64 14.64 33 +0.00(+0.00%)
Apr 02, 2020 14.21 14.65 14.21 14.64 3,167 +0.57(+4.01%)
Apr 01, 2020 14.09 14.09 14.07 14.08 2,383 -0.21(-1.50%)
Mar 31, 2020 14.29 14.29 14.29 36 +0.00(+0.00%)
Mar 30, 2020 13.74 14.29 13.64 14.29 530 +0.18(+1.24%)
Mar 27, 2020 13.94 14.22 13.94 14.12 4,538 -0.68(-4.57%)
Mar 26, 2020 14.79 14.79 14.79 53 +0.08(+0.55%)
Mar 25, 2020 13.27 14.71 13.27 14.71 2,057 +1.69(+12.94%)
Mar 24, 2020 12.92 13.03 12.92 13.03 629 +1.29(+11.03%)
Mar 23, 2020 11.98 12.06 11.73 11.73 2,087 -1.50(-11.34%)
Mar 20, 2020 13.23 13.23 13.23 13.23 101 +0.41(+3.18%)
Mar 19, 2020 12.10 12.91 12.10 12.82 1,644 +0.56(+4.53%)
Mar 18, 2020 13.33 13.33 12.08 12.27 2,757 -1.95(-13.72%)
Mar 17, 2020 14.59 14.60 14.08 14.22 1,624 -0.85(-5.62%)
Mar 16, 2020 14.28 15.07 14.28 15.07 751 -1.50(-9.04%)
Mar 13, 2020 15.79 16.56 15.79 16.56 101 +1.07(+6.91%)
Mar 12, 2020 15.61 15.61 15.49 15.49 198 -2.26(-12.75%)
Mar 11, 2020 17.83 17.83 17.76 17.76 730 -0.65(-3.54%)
Mar 10, 2020 18.41 18.41 18.41 93 +0.00(+0.00%)
Mar 09, 2020 18.71 19.43 18.41 18.41 1,838 -2.80(-13.20%)
Mar 06, 2020 21.13 21.21 21.13 21.21 304 -0.77(-3.49%)
Mar 05, 2020 21.97 21.97 21.97 23 +0.00(+0.00%)
Mar 04, 2020 21.97 21.97 21.97 0 +0.00(+0.00%)
Mar 03, 2020 22.29 22.29 21.97 21.97 411 -0.03(-0.15%)
Mar 02, 2020 22.01 22.02 22.01 22.01 444 +0.39(+1.82%)
Feb 28, 2020 21.45 21.61 21.39 21.61 1,216 -0.36(-1.66%)
Feb 27, 2020 22.30 22.33 21.94 21.98 4,980 -1.27(-5.45%)
Feb 26, 2020 23.24 23.24 23.24 0 +0.00(+0.00%)
Feb 25, 2020 23.85 23.85 23.24 23.24 559 -0.69(-2.88%)
Feb 24, 2020 23.89 23.93 23.89 23.93 1,625 -0.72(-2.93%)
Feb 21, 2020 24.63 24.66 24.63 24.66 709 -0.27(-1.09%)
Feb 20, 2020 24.93 24.93 24.93 24.93 513 -0.02(-0.08%)
Feb 19, 2020 24.92 24.95 24.92 24.95 2,636 +0.20(+0.80%)
Feb 18, 2020 24.75 24.75 24.75 24.75 101 -0.01(-0.06%)
Feb 14, 2020 24.77 24.77 24.76 24.76 101 +0.04(+0.16%)
Feb 13, 2020 24.77 24.77 24.73 24.73 314 -0.03(-0.14%)
Feb 12, 2020 24.76 24.76 24.76 24.76 101 +0.24(+0.99%)
Feb 11, 2020 24.61 24.61 24.52 24.52 162 +0.21(+0.85%)
Feb 10, 2020 24.22 24.31 24.22 24.31 354 -0.00(-0.02%)
Feb 07, 2020 24.36 24.36 24.32 24.32 202 -0.14(-0.57%)
Feb 06, 2020 24.46 24.46 24.46 0 +0.00(+0.00%)
Feb 05, 2020 24.50 24.52 24.45 24.46 592 +0.53(+2.21%)
Feb 04, 2020 23.93 23.93 23.93 0 +0.00(+0.00%)
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.