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 (%)
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%)
Jun 01, 2016 22.06 22.07 22.07 22.07 317 -0.21(-0.93%)
May 27, 2016 22.12 22.28 22.28 22.28 7,190 +0.06(+0.25%)
May 26, 2016 22.23 22.23 22.23 22.23 306 +0.63(+2.89%)
May 23, 2016 21.52 21.60 21.60 21.60 28 -0.08(-0.35%)
May 20, 2016 21.68 21.68 21.68 21.68 1,504 +0.13(+0.61%)
May 19, 2016 21.42 21.55 21.42 21.54 10,808 -0.07(-0.31%)
May 18, 2016 21.88 21.88 21.59 21.61 3,411 -0.43(-1.93%)
May 17, 2016 22.05 22.05 22.04 22.04 3,935 +0.33(+1.52%)
May 13, 2016 21.71 21.71 21.71 21.71 105 -0.27(-1.21%)
May 12, 2016 21.97 21.97 21.97 21.97 153 +0.03(+0.15%)
May 11, 2016 21.71 22.00 21.71 21.94 37,664 +0.23(+1.07%)
May 10, 2016 21.53 21.71 21.53 21.71 2,024 +0.41(+1.94%)
May 09, 2016 21.29 21.29 21.29 21.29 486 -0.36(-1.64%)
May 06, 2016 21.60 21.65 21.59 21.65 1,105 +0.10(+0.48%)
May 05, 2016 21.58 21.58 21.53 21.54 10,748 +0.07(+0.35%)
May 04, 2016 21.72 21.72 21.47 21.47 517 -0.46(-2.11%)
May 03, 2016 22.30 22.30 21.91 21.93 1,067 -0.59(-2.61%)
May 02, 2016 22.81 22.81 22.51 22.52 4,235 -0.10(-0.46%)
Apr 29, 2016 22.73 22.73 22.54 22.62 2,792 -0.08(-0.33%)
Apr 28, 2016 22.55 22.74 22.55 22.70 2,241 +0.18(+0.82%)
Apr 27, 2016 22.34 22.51 22.29 22.51 1,810 +0.43(+1.93%)
Apr 25, 2016 22.15 22.09 22.09 22.09 42,611 -0.03(-0.16%)
Apr 21, 2016 22.28 22.12 22.12 22.12 4 -0.31(-1.40%)
Apr 20, 2016 22.44 22.44 22.43 22.43 1,436 +0.29(+1.33%)
Apr 19, 2016 22.14 22.14 22.14 22.14 1,570 +0.51(+2.36%)
Apr 18, 2016 21.46 21.76 21.46 21.63 6,493 +0.20(+0.93%)
Apr 14, 2016 21.44 21.43 21.43 21.43 45 -0.09(-0.44%)
Apr 13, 2016 21.52 21.53 21.50 21.53 2,755 +0.09(+0.40%)
Apr 12, 2016 21.44 21.44 21.44 21.44 541 +0.64(+3.08%)
Apr 08, 2016 20.74 20.80 20.80 20.80 740 +0.47(+2.34%)
Apr 07, 2016 20.36 20.36 20.32 20.32 4,289 -0.40(-1.92%)
Apr 06, 2016 20.72 20.72 20.72 20.72 1,183 +0.00(+0.00%)
Apr 05, 2016 20.84 20.84 20.66 20.72 1,277 -0.34(-1.62%)
Apr 04, 2016 21.23 21.23 20.99 21.06 7,869 -0.10(-0.49%)
Apr 01, 2016 21.19 21.20 21.09 21.17 4,356 -0.30(-1.41%)
Mar 30, 2016 21.53 21.47 21.47 21.47 3 +0.38(+1.79%)
Mar 29, 2016 20.74 21.09 20.74 21.09 533 +0.32(+1.55%)
Mar 24, 2016 20.64 20.77 20.77 20.77 69 -0.17(-0.81%)
Mar 23, 2016 20.94 20.94 20.94 20.94 548 -0.44(-2.04%)
Mar 22, 2016 21.38 21.38 21.38 21.38 112 -0.03(-0.15%)
Mar 21, 2016 21.54 21.54 21.38 21.41 6,973 -0.36(-1.66%)
Mar 17, 2016 21.54 21.77 21.77 21.77 44 +1.16(+5.65%)
Mar 15, 2016 20.68 20.61 20.61 20.61 20 -0.45(-2.13%)
Mar 14, 2016 21.08 21.08 21.05 21.05 817 -0.03(-0.14%)
Mar 11, 2016 21.07 21.08 21.07 21.08 950 +0.38(+1.83%)
Mar 10, 2016 20.95 20.95 20.70 20.70 971 -0.18(-0.86%)
Mar 09, 2016 20.69 20.88 20.69 20.88 496 +0.34(+1.65%)
Mar 08, 2016 20.73 20.73 20.55 20.55 2,426 -0.38(-1.83%)
Mar 07, 2016 21.01 21.04 20.87 20.93 101,059 +0.29(+1.42%)
Mar 04, 2016 20.56 20.64 19.93 20.64 1,325 +0.71(+3.57%)
Mar 02, 2016 19.93 19.93 19.93 19.93 89 +0.13(+0.64%)
Mar 01, 2016 19.80 19.80 19.80 19.80 153 +1.05(+5.60%)
Feb 25, 2016 18.75 18.75 18.75 18.75 2,752 -0.37(-1.93%)
Feb 22, 2016 19.19 19.12 19.12 19.12 3,070 +0.50(+2.69%)
Feb 19, 2016 18.69 18.69 18.59 18.62 7,061 -0.21(-1.10%)
Feb 18, 2016 18.87 18.97 18.78 18.82 1,648 +0.86(+4.78%)
Feb 16, 2016 17.87 17.97 17.97 17.97 48 +0.20(+1.11%)
Feb 12, 2016 17.77 17.77 17.77 17.77 211 +0.53(+3.08%)
Feb 11, 2016 17.17 17.40 17.17 17.24 33,004 -0.31(-1.75%)
Feb 10, 2016 17.55 17.59 17.55 17.55 17,696 -0.15(-0.83%)
Feb 09, 2016 17.86 17.86 17.64 17.69 13,267 -0.34(-1.89%)
Feb 08, 2016 18.21 18.21 17.99 18.03 7,095 -0.36(-1.95%)
Feb 05, 2016 18.33 18.39 18.33 18.39 33,267 -0.38(-2.01%)
Feb 04, 2016 18.77 18.77 18.77 18.77 2,736 +0.98(+5.50%)
Feb 02, 2016 17.80 17.79 17.79 17.79 5 +0.15(+0.82%)
Jan 27, 2016 17.64 17.65 17.65 17.65 40 -0.21(-1.16%)
Jan 26, 2016 17.85 17.85 17.85 17.85 115 +0.29(+1.65%)
Jan 25, 2016 17.56 17.56 17.56 17.56 106 -0.38(-2.14%)
Jan 22, 2016 17.82 17.95 17.82 17.95 1,108 +0.48(+2.77%)
Jan 21, 2016 16.98 17.57 16.98 17.46 15,346 +1.06(+6.49%)
Jan 20, 2016 16.44 16.44 16.40 16.40 755 -0.52(-3.07%)
Jan 19, 2016 16.97 16.97 16.91 16.92 8,803 -0.21(-1.21%)
Jan 15, 2016 17.09 17.12 17.12 17.12 952 -0.46(-2.63%)
Jan 14, 2016 17.51 17.59 17.17 17.59 22,607 -0.40(-2.21%)
Jan 13, 2016 17.97 17.98 17.97 17.98 8,836 +0.49(+2.81%)
Jan 12, 2016 18.15 18.15 17.49 17.49 744 -0.62(-3.44%)
Jan 11, 2016 18.12 18.12 18.12 18.12 166 -0.30(-1.64%)
Jan 08, 2016 18.32 18.48 18.32 18.42 1,597 -1.44(-7.23%)
Jan 04, 2016 20.03 19.85 19.85 19.85 28 -0.46(-2.28%)
Dec 31, 2015 20.17 20.32 20.32 20.32 41,289 +0.01(+0.07%)
Dec 30, 2015 20.51 20.51 20.30 20.30 3,470 -0.35(-1.69%)
Dec 29, 2015 20.53 20.65 20.53 20.65 3,280 +0.34(+1.69%)
Dec 28, 2015 20.43 20.47 20.27 20.31 4,201 -0.35(-1.69%)
Dec 24, 2015 20.70 20.66 20.66 20.66 1,799 +0.06(+0.28%)
Dec 23, 2015 20.70 20.74 20.60 20.60 9,351 +0.58(+2.91%)
Dec 22, 2015 20.01 20.02 20.01 20.02 485 +0.07(+0.35%)
Dec 21, 2015 19.97 19.97 19.90 19.95 4,970 +0.01(+0.06%)
Dec 18, 2015 19.94 19.94 19.93 19.94 3,843 -0.32(-1.60%)
Dec 16, 2015 19.98 20.26 20.26 20.26 40 +0.23(+1.15%)
Dec 15, 2015 20.13 20.13 20.02 20.03 20,134 +0.24(+1.21%)
Dec 14, 2015 19.74 19.88 19.74 19.79 675 -0.45(-2.21%)
Dec 11, 2015 20.63 20.63 20.24 20.24 1,176 -0.45(-2.18%)
Dec 10, 2015 20.69 20.70 20.67 20.69 645 +0.13(+0.63%)
Dec 09, 2015 20.96 20.96 20.44 20.56 650 -0.21(-1.03%)
Dec 08, 2015 20.61 20.78 20.61 20.78 625 -0.11(-0.54%)
Dec 07, 2015 21.56 21.56 20.89 20.89 1,198 -0.85(-3.93%)
Dec 04, 2015 21.74 21.74 21.74 21.74 262 -0.16(-0.72%)
Dec 03, 2015 22.12 22.12 21.90 21.90 42,106 -0.08(-0.37%)
Dec 02, 2015 22.33 22.33 21.98 21.98 2,711 -0.38(-1.70%)
Dec 01, 2015 22.48 22.48 22.32 22.36 4,691 +0.23(+1.06%)
Nov 30, 2015 22.13 22.13 22.13 22.13 460 -0.25(-1.13%)
Nov 25, 2015 22.48 22.38 22.38 22.38 4 +0.07(+0.29%)
Nov 24, 2015 22.07 22.31 22.07 22.31 1,210 +0.42(+1.91%)
Nov 23, 2015 22.10 22.13 21.90 21.90 1,695 -0.21(-0.95%)
Nov 20, 2015 22.14 22.14 22.11 22.11 1,485 -0.11(-0.51%)
Nov 19, 2015 22.21 22.31 22.21 22.22 2,232 -0.06(-0.28%)
Nov 18, 2015 22.24 22.28 22.22 22.28 3,448 +0.31(+1.39%)
Nov 17, 2015 22.06 22.06 21.98 21.98 555 +0.37(+1.71%)
Nov 16, 2015 21.61 21.61 21.61 21.61 220 -0.10(-0.44%)
Nov 13, 2015 21.66 21.70 21.66 21.70 8,934 -0.15(-0.69%)
Nov 12, 2015 21.97 21.97 21.81 21.85 5,674 -0.44(-1.96%)
Nov 11, 2015 22.29 22.29 22.29 22.29 447 -0.20(-0.90%)
Nov 10, 2015 22.77 22.77 22.49 22.49 772 -0.56(-2.44%)
Nov 09, 2015 23.06 23.06 23.06 23.06 452 -0.09(-0.40%)
Nov 06, 2015 23.13 23.20 23.00 23.15 1,854 -0.09(-0.37%)
Nov 05, 2015 23.18 23.26 23.18 23.23 664 -0.14(-0.60%)
Nov 04, 2015 23.58 23.58 23.37 23.37 18,974 -0.33(-1.38%)
Nov 03, 2015 23.20 23.70 23.20 23.70 4,744 +0.52(+2.24%)
Nov 02, 2015 23.09 23.18 23.00 23.18 9,111 +0.21(+0.94%)
Oct 30, 2015 22.97 22.97 22.97 22.97 448 -0.12(-0.50%)
Oct 29, 2015 23.14 23.14 23.08 23.08 978 -0.50(-2.11%)
Oct 28, 2015 23.23 23.58 23.23 23.58 314 -0.17(-0.71%)
Oct 23, 2015 24.06 23.75 23.75 23.75 14 -0.12(-0.51%)
Oct 22, 2015 23.66 23.95 23.66 23.87 3,964 -0.11(-0.47%)
Oct 20, 2015 23.98 23.98 23.98 23.98 12 -0.25(-1.05%)
Oct 16, 2015 24.29 24.24 24.24 24.24 6,394 -0.08(-0.35%)
Oct 15, 2015 24.32 24.42 24.32 24.32 2,230 -0.05(-0.22%)
Oct 14, 2015 24.45 24.45 24.38 24.38 344 +0.11(+0.45%)
Oct 13, 2015 24.27 24.27 24.27 24.27 433 -0.15(-0.61%)
Oct 12, 2015 24.52 24.52 24.42 24.42 1,007 -0.30(-1.20%)
Oct 09, 2015 24.79 24.79 24.71 24.71 30,164 +0.17(+0.68%)
Oct 08, 2015 24.45 24.54 24.45 24.54 965 +0.40(+1.66%)
Oct 07, 2015 24.39 24.39 24.09 24.14 1,990 +0.54(+2.29%)
Oct 06, 2015 23.68 23.68 23.56 23.60 904 +0.49(+2.13%)
Oct 05, 2015 23.13 23.13 23.13 23.11 153,863 +1.37(+6.30%)
Oct 01, 2015 21.73 21.74 21.74 21.74 25 +0.37(+1.71%)
Sep 30, 2015 21.37 21.38 21.37 21.38 11,033 +0.39(+1.88%)
Sep 29, 2015 21.09 21.12 20.98 20.98 15,195 -1.17(-5.29%)
Sep 25, 2015 22.16 22.16 22.16 22.16 102 +0.09(+0.42%)
Sep 24, 2015 22.04 22.06 21.70 22.06 2,014 -0.42(-1.88%)
Sep 22, 2015 22.31 22.49 22.49 22.49 10 -0.40(-1.75%)
Sep 21, 2015 22.95 22.96 22.89 22.89 1,254 -0.50(-2.15%)
Sep 17, 2015 23.16 23.39 23.39 23.39 8,692 +0.94(+4.19%)
Sep 15, 2015 22.45 22.45 22.45 22.45 5 +0.19(+0.84%)
Sep 14, 2015 22.35 22.35 22.26 22.26 1,555 -0.35(-1.57%)
Sep 11, 2015 22.76 22.76 22.58 22.62 9,233 -0.16(-0.69%)
Sep 10, 2015 22.77 22.77 22.77 22.77 379 -0.17(-0.73%)
Sep 09, 2015 23.24 23.24 22.94 22.94 1,083 +0.06(+0.24%)
Sep 08, 2015 22.93 22.93 22.89 22.89 708 +0.47(+2.09%)
Sep 04, 2015 22.42 22.42 22.42 22.42 1,180 -0.27(-1.20%)
Sep 03, 2015 22.99 23.01 22.69 22.69 103,980 +0.28(+1.25%)
Sep 02, 2015 22.46 22.51 22.10 22.41 33,794 -0.15(-0.66%)
Sep 01, 2015 22.57 22.57 22.52 22.56 1,559 -0.51(-2.22%)
Aug 31, 2015 22.44 23.07 22.44 23.07 2,365 +0.15(+0.65%)
Aug 28, 2015 23.04 23.04 22.81 22.92 8,549 +0.19(+0.82%)
Aug 27, 2015 22.31 22.76 22.31 22.74 3,719 +1.36(+6.36%)
Aug 26, 2015 21.26 21.38 21.26 21.38 525 +0.06(+0.26%)
Aug 25, 2015 21.80 21.94 21.32 21.32 34,649 -0.02(-0.09%)
Aug 24, 2015 20.92 21.71 20.92 21.34 7,365 -0.73(-3.29%)
Aug 21, 2015 22.13 22.24 22.07 22.07 1,769 -0.89(-3.86%)
Aug 20, 2015 23.28 23.28 22.90 22.95 4,227 -0.58(-2.48%)
Aug 19, 2015 23.30 23.54 23.30 23.54 4,399 -0.32(-1.34%)
Aug 18, 2015 23.85 23.85 23.85 23.85 399 -0.16(-0.66%)
Aug 17, 2015 23.98 24.01 23.98 24.01 7,513 -0.15(-0.62%)
Aug 14, 2015 24.06 24.16 24.06 24.16 1,143 +0.03(+0.12%)
Aug 13, 2015 24.26 24.26 24.12 24.13 10,259 -0.29(-1.18%)
Aug 12, 2015 24.42 24.42 24.42 24.42 876 -0.23(-0.94%)
Aug 11, 2015 24.80 24.80 24.34 24.66 1,312 -0.40(-1.61%)
Aug 10, 2015 24.93 25.06 24.93 25.06 12,664 +0.77(+3.15%)
Aug 07, 2015 24.51 24.51 24.29 24.29 604 -0.15(-0.61%)
Aug 06, 2015 24.45 24.45 24.44 24.44 1,115 -0.11(-0.46%)
Aug 05, 2015 24.82 24.93 24.55 24.55 135,533 -0.10(-0.40%)
Aug 04, 2015 24.87 24.87 24.64 24.65 1,167 +0.09(+0.39%)
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.