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 31, 2018 21.84 21.84 21.63 21.69 1,273 +0.55(+2.59%)
Oct 30, 2018 21.07 21.17 21.05 21.14 1,581 +0.06(+0.28%)
Oct 29, 2018 21.54 21.54 20.98 21.08 1,953 -0.49(-2.29%)
Oct 26, 2018 21.31 21.58 21.31 21.58 721 +0.01(+0.07%)
Oct 25, 2018 21.50 21.56 21.50 21.56 788 +0.09(+0.43%)
Oct 24, 2018 22.15 22.15 21.47 21.47 1,625 -0.59(-2.69%)
Oct 23, 2018 21.85 22.06 21.85 22.06 1,206 -0.45(-1.98%)
Oct 22, 2018 22.40 22.51 22.40 22.51 582 -0.04(-0.17%)
Oct 19, 2018 22.75 22.75 22.54 22.55 1,133 +0.06(+0.26%)
Oct 18, 2018 22.75 22.75 22.49 22.49 10,314 -0.38(-1.66%)
Oct 17, 2018 22.98 22.99 22.87 22.87 3,919 -0.49(-2.12%)
Oct 16, 2018 23.33 23.40 23.33 23.36 1,300 +0.35(+1.52%)
Oct 15, 2018 23.03 23.03 23.01 23.01 627 -0.00(-0.02%)
Oct 12, 2018 23.10 23.10 22.81 23.02 1,751 -0.05(-0.23%)
Oct 11, 2018 23.01 23.07 23.01 23.07 542 +0.01(+0.04%)
Oct 10, 2018 23.51 23.51 23.06 23.06 1,097 -0.81(-3.39%)
Oct 09, 2018 23.83 23.97 23.83 23.87 2,461 -0.13(-0.56%)
Oct 08, 2018 23.99 24.04 23.88 24.01 3,629 -0.07(-0.31%)
Oct 05, 2018 24.18 24.18 24.08 24.08 2,575 -0.22(-0.92%)
Oct 04, 2018 24.61 24.61 24.20 24.30 735 -0.43(-1.73%)
Oct 03, 2018 24.68 24.76 24.68 24.73 3,368 -0.16(-0.62%)
Oct 02, 2018 24.89 24.89 24.89 30 +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.