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 (%)
Apr 30, 2018 25.12 25.12 24.98 24.98 7,907 -0.02(-0.08%)
Apr 27, 2018 24.95 25.00 24.94 25.00 58,915 +0.05(+0.20%)
Apr 25, 2018 24.95 24.95 24.95 179 -0.21(-0.85%)
Apr 18, 2018 25.17 25.17 25.17 304 +0.24(+0.96%)
Apr 16, 2018 24.93 24.93 24.93 43 -0.04(-0.18%)
Apr 13, 2018 24.97 24.97 24.97 24.97 155 -0.05(-0.20%)
Apr 12, 2018 24.88 25.02 24.88 25.02 428 +0.23(+0.93%)
Apr 10, 2018 24.79 24.79 24.79 6 +0.17(+0.70%)
Apr 05, 2018 24.62 24.62 24.62 1 +0.55(+2.30%)
Apr 04, 2018 23.77 24.06 23.61 24.06 1,014 +0.04(+0.15%)
Apr 03, 2018 24.03 24.03 24.03 24.03 224 +0.44(+1.86%)
Apr 02, 2018 23.63 23.63 23.57 23.59 857 -0.01(-0.06%)
Mar 29, 2018 23.60 23.60 23.60 0 +0.17(+0.74%)
Mar 28, 2018 23.56 23.56 23.43 23.43 3,041 -0.38(-1.58%)
Mar 27, 2018 23.91 23.91 23.81 23.81 421 +0.14(+0.61%)
Mar 26, 2018 23.68 23.70 23.56 23.66 4,814 -0.21(-0.88%)
Mar 23, 2018 23.96 23.96 23.87 187 -0.09(-0.37%)
Mar 22, 2018 23.96 23.96 23.96 23.96 310 -0.25(-1.01%)
Mar 21, 2018 24.21 24.21 24.21 24.21 105 +0.47(+1.99%)
Mar 19, 2018 23.73 23.73 23.73 0 -0.20(-0.84%)
Mar 16, 2018 23.80 23.94 23.80 23.94 727 +0.15(+0.65%)
Mar 15, 2018 23.78 23.78 23.78 23.78 633 -0.16(-0.68%)
Mar 14, 2018 23.95 23.95 23.95 23.95 398 +0.17(+0.73%)
Mar 13, 2018 23.98 23.98 23.75 23.77 4,541 -0.04(-0.16%)
Mar 12, 2018 23.82 23.92 23.72 23.81 25,152 +0.44(+1.89%)
Mar 08, 2018 23.37 23.37 23.37 20,797 -0.31(-1.30%)
Mar 06, 2018 23.68 23.68 23.68 14 +0.17(+0.74%)
Mar 01, 2018 23.50 23.50 23.50 5 -1.00(-4.07%)
Feb 23, 2018 24.50 24.50 24.50 83 +0.07(+0.30%)
Feb 21, 2018 24.43 24.43 24.43 158 +0.00(+0.00%)
Feb 15, 2018 24.43 24.43 24.43 212 +0.38(+1.58%)
Feb 14, 2018 24.05 24.05 24.04 24.05 2,218 +0.39(+1.64%)
Feb 13, 2018 23.66 23.66 23.66 23.66 295 -0.02(-0.08%)
Feb 12, 2018 23.35 23.85 23.35 23.68 23,519 +0.38(+1.61%)
Feb 09, 2018 23.38 23.38 23.30 23.30 735 -0.19(-0.82%)
Feb 08, 2018 23.75 23.75 23.49 23.49 831 -0.50(-2.08%)
Feb 07, 2018 24.07 23.99 23.99 3,064 -0.08(-0.32%)
Feb 06, 2018 23.49 24.07 23.47 24.07 1,548 -0.13(-0.56%)
Feb 05, 2018 24.38 24.41 24.21 24.21 1,607 -0.43(-1.76%)
Feb 02, 2018 25.14 25.14 24.63 24.64 17,624 -1.00(-3.90%)
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.