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 29, 2018 26.01 26.01 26.01 31 -0.13(-0.52%)
Jan 26, 2018 26.15 26.15 26.15 26.15 251 +0.02(+0.07%)
Jan 25, 2018 26.10 26.15 26.10 26.13 2,900 -0.05(-0.19%)
Jan 24, 2018 26.22 26.24 26.18 26.18 476 +0.53(+2.09%)
Jan 23, 2018 25.64 25.64 25.64 25.64 291 -0.15(-0.58%)
Jan 22, 2018 25.70 25.79 25.68 25.79 3,813 +0.12(+0.46%)
Jan 19, 2018 25.67 25.67 25.67 25.67 483 -0.07(-0.28%)
Jan 18, 2018 25.84 25.84 25.75 25.75 1,086 -0.17(-0.66%)
Jan 17, 2018 25.72 25.92 25.72 25.92 2,488 -0.05(-0.19%)
Jan 16, 2018 26.30 26.30 25.92 25.97 17,940 -0.06(-0.22%)
Jan 12, 2018 26.02 26.02 26.02 0 +0.27(+1.05%)
Jan 11, 2018 25.61 25.78 25.61 25.75 8,128 +0.13(+0.53%)
Jan 10, 2018 25.74 25.74 25.56 25.62 738 -0.18(-0.68%)
Jan 09, 2018 25.84 25.84 25.79 25.79 1,730 -0.06(-0.22%)
Jan 08, 2018 25.82 25.85 25.82 25.85 1,756 +0.01(+0.06%)
Jan 05, 2018 25.88 25.88 25.84 25.84 4,639 -0.00(-0.02%)
Jan 04, 2018 25.84 25.84 25.84 25.84 527 +0.07(+0.26%)
Jan 03, 2018 25.80 25.80 25.72 25.77 10,490 +0.14(+0.56%)
Jan 02, 2018 25.63 25.50 25.63 3,314 +0.12(+0.49%)
Dec 29, 2017 25.50 25.50 25.50 0 +0.11(+0.42%)
Dec 28, 2017 25.40 25.40 25.40 25.40 613 +0.12(+0.49%)
Dec 27, 2017 25.19 25.27 25.19 25.27 4,352 +0.17(+0.69%)
Dec 26, 2017 25.07 25.10 25.07 25.10 306 +0.10(+0.38%)
Dec 22, 2017 25.00 25.01 25.00 25.00 715 +0.11(+0.42%)
Dec 21, 2017 24.90 24.90 24.90 24.90 336 +0.20(+0.82%)
Dec 20, 2017 24.70 24.70 24.70 24.70 384 +0.03(+0.11%)
Dec 19, 2017 24.69 24.69 24.67 24.67 460 -0.09(-0.34%)
Dec 18, 2017 24.72 24.75 24.72 24.75 631 +0.23(+0.94%)
Dec 14, 2017 24.52 24.52 24.52 5 -0.08(-0.33%)
Dec 13, 2017 24.59 24.60 24.59 24.60 686 +0.08(+0.31%)
Dec 12, 2017 24.53 24.53 24.53 24.53 358 -0.01(-0.03%)
Dec 11, 2017 24.53 24.53 24.53 24.53 196 +0.08(+0.31%)
Dec 08, 2017 24.43 24.46 24.43 24.46 318 +0.14(+0.59%)
Dec 07, 2017 24.26 24.31 24.26 24.31 693 -0.11(-0.45%)
Dec 06, 2017 24.45 24.45 24.42 24.42 1,431 -0.13(-0.52%)
Dec 05, 2017 24.69 24.69 24.55 24.55 1,847 -0.15(-0.59%)
Dec 01, 2017 24.70 24.70 24.70 37 +0.25(+1.04%)
Nov 30, 2017 24.47 24.49 24.44 24.44 1,829 +0.10(+0.42%)
Nov 29, 2017 24.32 24.37 24.32 24.34 720 -0.23(-0.94%)
Nov 28, 2017 24.60 24.60 24.57 24.57 634 -0.26(-1.04%)
Nov 22, 2017 24.83 24.83 24.83 16 +0.15(+0.62%)
Nov 21, 2017 24.68 24.68 24.68 24.68 349 +0.14(+0.59%)
Nov 20, 2017 24.53 24.54 24.53 24.53 571 +0.00(+0.00%)
Nov 17, 2017 24.52 24.53 24.52 24.53 268 +0.07(+0.27%)
Nov 16, 2017 24.45 24.48 24.45 24.46 1,265 +0.09(+0.35%)
Nov 15, 2017 24.28 24.39 24.28 24.38 1,042 -0.27(-1.09%)
Nov 14, 2017 24.62 24.65 24.57 24.65 3,538 -0.09(-0.35%)
Nov 13, 2017 24.73 24.73 24.73 24.73 332 -0.08(-0.31%)
Nov 10, 2017 24.86 24.86 24.81 24.81 2,411 -0.12(-0.46%)
Nov 09, 2017 24.97 24.97 24.93 24.93 216 +0.17(+0.68%)
Nov 08, 2017 24.76 24.76 24.76 24.76 184 +0.16(+0.65%)
Nov 06, 2017 24.60 24.60 24.60 0 +0.31(+1.26%)
Nov 01, 2017 24.29 24.29 24.29 0 +0.11(+0.45%)
Oct 31, 2017 24.19 24.19 24.19 24.19 420 -0.14(-0.57%)
Oct 26, 2017 24.32 24.32 24.32 0 -0.03(-0.14%)
Oct 25, 2017 24.52 24.52 24.36 24.36 429 -0.29(-1.17%)
Oct 24, 2017 24.65 24.65 24.65 24.65 422 +0.02(+0.10%)
Oct 23, 2017 24.65 24.65 24.62 24.62 366 -0.04(-0.18%)
Oct 20, 2017 24.67 24.67 24.67 24.67 112 -0.17(-0.70%)
Oct 19, 2017 24.76 24.87 24.76 24.84 2,319 -0.03(-0.14%)
Oct 18, 2017 24.87 24.87 24.87 24.87 354 +0.11(+0.45%)
Oct 17, 2017 24.76 24.78 24.76 24.76 1,862 -0.10(-0.39%)
Oct 16, 2017 24.85 24.86 24.82 24.86 6,828 +0.07(+0.26%)
Oct 11, 2017 24.79 24.79 24.79 33 +0.02(+0.08%)
Oct 10, 2017 24.81 24.81 24.77 24.77 498 +0.24(+0.98%)
Oct 09, 2017 24.67 24.67 24.53 24.53 2,295 -0.21(-0.85%)
Oct 05, 2017 24.74 24.74 24.74 0 +0.19(+0.78%)
Oct 04, 2017 24.65 24.65 24.55 24.55 1,890 -0.05(-0.19%)
Oct 03, 2017 24.54 24.60 24.47 24.60 1,998 +0.20(+0.82%)
Oct 02, 2017 24.40 24.40 24.40 24.40 2,065 +0.01(+0.04%)
Sep 28, 2017 24.39 24.39 24.39 843 +0.14(+0.57%)
Sep 27, 2017 24.23 24.40 24.21 24.25 1,822 -0.03(-0.12%)
Sep 20, 2017 24.28 24.28 24.28 360 +0.09(+0.39%)
Sep 19, 2017 24.15 24.19 24.15 24.19 1,310 +0.14(+0.57%)
Sep 18, 2017 24.14 24.14 24.05 24.05 2,046 +0.03(+0.14%)
Sep 13, 2017 24.02 24.02 24.02 20 +0.02(+0.10%)
Sep 06, 2017 23.99 23.99 23.99 0 +0.38(+1.63%)
Sep 05, 2017 23.73 23.73 23.61 23.61 5,103 -0.35(-1.48%)
Sep 01, 2017 23.84 23.96 23.84 23.96 291 +0.16(+0.65%)
Aug 31, 2017 23.81 23.81 23.81 23.81 365 +0.31(+1.33%)
Aug 29, 2017 23.49 23.49 23.49 1 -0.02(-0.08%)
Aug 28, 2017 23.61 23.68 23.51 23.51 2,147 -0.06(-0.26%)
Aug 25, 2017 23.57 23.57 23.57 23.57 165 +0.10(+0.42%)
Aug 24, 2017 23.41 23.47 23.41 23.47 1,497 +0.19(+0.82%)
Aug 23, 2017 23.28 23.28 23.28 23.28 302 +0.19(+0.83%)
Aug 21, 2017 23.09 23.09 23.09 0 -0.08(-0.33%)
Aug 16, 2017 23.17 23.17 23.17 3 +0.42(+1.85%)
Aug 15, 2017 22.74 22.74 22.74 22.74 254 -0.14(-0.62%)
Aug 14, 2017 22.89 22.89 22.89 22.89 490 +0.10(+0.46%)
Aug 11, 2017 22.78 22.78 22.78 22.78 1,048 -0.21(-0.90%)
Aug 10, 2017 22.97 22.99 22.97 22.99 1,124 -0.13(-0.57%)
Aug 09, 2017 23.19 23.19 23.11 23.12 579 -0.22(-0.94%)
Aug 08, 2017 23.31 23.34 23.31 23.34 397 +0.04(+0.17%)
Aug 07, 2017 23.30 23.30 23.21 23.30 1,533 +0.04(+0.16%)
Aug 03, 2017 23.26 23.26 23.26 34 -0.05(-0.21%)
Aug 02, 2017 23.31 23.31 23.31 23.31 209 +0.01(+0.03%)
Aug 01, 2017 23.36 23.37 23.28 23.30 706 +0.02(+0.10%)
Jul 31, 2017 23.28 23.28 23.28 23.28 213 -0.11(-0.45%)
Jul 28, 2017 23.39 23.39 23.39 23.39 188 +0.07(+0.29%)
Jul 25, 2017 23.32 23.32 23.32 0 +0.35(+1.50%)
Jul 24, 2017 22.97 22.97 22.97 22.97 138 -0.03(-0.13%)
Jul 21, 2017 22.97 23.02 22.97 23.00 1,284 -0.21(-0.91%)
Jul 20, 2017 23.21 23.21 23.21 23.21 106 +0.04(+0.19%)
Jul 19, 2017 23.05 23.17 23.05 23.17 358 +0.33(+1.45%)
Jul 18, 2017 22.84 22.85 22.84 22.84 649 -0.04(-0.17%)
Jul 17, 2017 22.95 22.95 22.86 22.88 459 -0.06(-0.27%)
Jul 14, 2017 22.86 22.94 22.86 22.94 314 +0.19(+0.82%)
Jul 12, 2017 22.75 22.75 22.75 0 +0.69(+3.14%)
Jul 07, 2017 22.06 22.06 22.06 4 +0.03(+0.15%)
Jul 05, 2017 22.03 22.03 22.03 0 -0.22(-0.99%)
Jul 03, 2017 22.25 22.25 22.25 22.25 167 +0.18(+0.83%)
Jun 30, 2017 22.07 22.07 22.07 22.07 119 +0.31(+1.41%)
Jun 27, 2017 21.76 21.76 21.76 0 +0.11(+0.50%)
Jun 26, 2017 21.62 21.65 21.62 21.65 1,836 +0.03(+0.14%)
Jun 23, 2017 21.51 21.62 21.51 21.62 317 +0.07(+0.31%)
Jun 22, 2017 21.54 21.56 21.54 21.55 1,144 -0.29(-1.34%)
Jun 19, 2017 21.84 21.84 21.84 0 +0.47(+2.19%)
Jun 15, 2017 21.38 21.38 21.38 0 -0.33(-1.54%)
Jun 14, 2017 21.65 21.71 21.65 21.71 1,888 -0.12(-0.57%)
Jun 13, 2017 21.84 21.84 21.84 21.84 492 +0.11(+0.53%)
Jun 12, 2017 21.65 21.72 21.65 21.72 524 -0.03(-0.13%)
Jun 09, 2017 21.58 21.75 21.58 21.75 521 +0.28(+1.29%)
Jun 08, 2017 21.44 21.48 21.44 21.47 314 +0.17(+0.81%)
Jun 07, 2017 21.57 21.57 21.30 21.30 359 -0.13(-0.62%)
Jun 06, 2017 21.51 21.51 21.39 21.43 712 +0.01(+0.04%)
Jun 05, 2017 21.56 21.56 21.39 21.43 625 +0.03(+0.13%)
Jun 02, 2017 21.45 21.50 21.40 21.40 471 -0.07(-0.31%)
Jun 01, 2017 21.44 21.53 21.44 21.46 743 +0.25(+1.17%)
May 31, 2017 21.67 21.67 21.06 21.22 381,852 -0.35(-1.64%)
May 30, 2017 21.65 21.65 21.56 21.57 1,074 +0.02(+0.09%)
May 26, 2017 21.70 21.70 21.55 21.55 419 +0.02(+0.09%)
May 25, 2017 21.86 21.86 21.53 21.53 390 -0.10(-0.48%)
May 24, 2017 21.65 21.67 21.64 21.64 524 +0.08(+0.35%)
May 23, 2017 21.84 21.84 21.56 21.56 440 -0.03(-0.13%)
May 22, 2017 21.72 21.72 21.59 21.59 1,153 +0.04(+0.18%)
May 19, 2017 21.25 21.56 21.25 21.55 1,880 +0.52(+2.47%)
May 18, 2017 21.05 21.05 21.03 21.03 734 -0.09(-0.43%)
May 17, 2017 21.32 21.32 21.09 21.12 853 -0.53(-2.43%)
May 16, 2017 21.60 21.65 21.52 21.65 674 +0.15(+0.72%)
May 15, 2017 21.29 21.52 21.29 21.49 8,526 +0.22(+1.05%)
May 12, 2017 21.45 21.45 21.27 21.27 1,049 -0.19(-0.89%)
May 11, 2017 21.46 21.46 21.46 21.46 385 -0.10(-0.46%)
May 10, 2017 21.55 21.56 21.55 21.56 761 +0.01(+0.04%)
May 09, 2017 21.45 21.55 21.45 21.55 209 +0.00(+0.01%)
May 08, 2017 21.55 21.55 21.55 21.55 424 +0.09(+0.42%)
May 05, 2017 21.25 21.46 21.25 21.46 803 -0.05(-0.25%)
May 03, 2017 21.51 21.51 21.51 0 -0.21(-0.97%)
May 02, 2017 21.78 21.78 21.65 21.72 1,830 -0.03(-0.14%)
May 01, 2017 21.82 21.82 21.75 21.75 1,618 -0.00(-0.02%)
Apr 28, 2017 21.77 21.77 21.65 21.76 1,401 +0.06(+0.26%)
Apr 27, 2017 21.60 21.70 21.60 21.70 829 -0.30(-1.34%)
Apr 26, 2017 22.15 22.15 21.95 22.00 1,839 -0.20(-0.90%)
Apr 25, 2017 22.09 22.20 22.09 22.20 1,063 +0.08(+0.37%)
Apr 24, 2017 22.09 22.14 22.09 22.12 809 +0.25(+1.15%)
Apr 21, 2017 21.93 21.93 21.84 21.86 18,899 -0.10(-0.47%)
Apr 20, 2017 21.91 22.04 21.91 21.97 335,087 +0.10(+0.46%)
Apr 19, 2017 22.06 22.08 21.84 21.87 178,823 -0.19(-0.88%)
Apr 18, 2017 22.18 22.18 22.05 22.06 1,917 -0.29(-1.31%)
Apr 17, 2017 22.26 22.44 22.26 22.36 5,580 +0.14(+0.64%)
Apr 13, 2017 22.36 22.36 22.21 22.21 2,435 -0.14(-0.64%)
Apr 12, 2017 22.46 22.56 22.36 22.36 3,481 -0.17(-0.75%)
Apr 11, 2017 22.53 22.53 22.46 22.52 1,030 +0.01(+0.05%)
Apr 10, 2017 22.30 22.58 22.30 22.51 835 +0.22(+0.98%)
Apr 07, 2017 22.27 22.37 22.27 22.29 4,061 +0.06(+0.28%)
Apr 06, 2017 22.29 22.31 22.22 22.23 3,463 -0.12(-0.54%)
Apr 05, 2017 22.38 22.38 22.34 22.35 1,285 +0.08(+0.37%)
Apr 04, 2017 22.25 22.28 22.25 22.27 1,738 +0.03(+0.12%)
Apr 03, 2017 22.08 22.24 22.08 22.24 1,380 -0.21(-0.95%)
Mar 31, 2017 22.37 22.46 22.33 22.46 2,283 -0.07(-0.30%)
Mar 30, 2017 22.52 22.57 22.52 22.52 1,105 +0.01(+0.04%)
Mar 29, 2017 22.40 22.53 22.40 22.51 2,063 +0.22(+0.97%)
Mar 28, 2017 22.24 22.34 22.18 22.30 4,608 +0.14(+0.65%)
Mar 27, 2017 22.05 22.19 22.05 22.15 18,183 +0.06(+0.27%)
Mar 24, 2017 22.21 22.21 22.09 22.10 876 +0.05(+0.22%)
Mar 23, 2017 22.05 22.18 22.05 22.05 3,860 +0.05(+0.20%)
Mar 22, 2017 21.88 22.00 21.85 22.00 2,811 +0.10(+0.46%)
Mar 21, 2017 22.48 22.48 21.90 21.90 2,103 -0.43(-1.95%)
Mar 20, 2017 22.46 22.53 22.29 22.33 4,122 -0.23(-1.01%)
Mar 17, 2017 22.64 22.64 22.54 22.56 2,044 -0.01(-0.04%)
Mar 16, 2017 22.62 22.70 22.57 22.57 4,689 +0.11(+0.48%)
Mar 15, 2017 22.12 22.46 22.12 22.46 5,773 +0.52(+2.37%)
Mar 14, 2017 21.96 21.96 21.94 21.94 429 -0.26(-1.16%)
Mar 13, 2017 22.18 22.28 22.12 22.20 17,339 +0.09(+0.41%)
Mar 10, 2017 22.05 22.21 22.05 22.11 5,665 +0.03(+0.15%)
Mar 09, 2017 22.16 22.16 22.07 22.08 889 -0.09(-0.39%)
Mar 08, 2017 22.48 22.48 22.16 22.16 11,787 -0.36(-1.58%)
Mar 07, 2017 22.43 22.52 22.43 22.52 2,420 -0.01(-0.03%)
Mar 06, 2017 22.48 22.54 22.47 22.52 2,037 -0.14(-0.63%)
Mar 03, 2017 22.54 22.68 22.48 22.67 3,860 +0.12(+0.55%)
Mar 02, 2017 22.71 22.71 22.54 22.54 4,656 -0.25(-1.08%)
Mar 01, 2017 22.70 22.81 22.70 22.79 4,809 +0.40(+1.78%)
Feb 28, 2017 22.61 22.61 22.39 22.39 15,002 -0.45(-1.98%)
Feb 27, 2017 22.76 22.84 22.67 22.84 3,029 -0.12(-0.52%)
Feb 24, 2017 23.05 23.08 22.81 22.96 3,781 -0.33(-1.41%)
Feb 23, 2017 23.48 23.49 23.27 23.29 3,194 -0.06(-0.25%)
Feb 22, 2017 23.37 23.39 23.33 23.35 4,315 -0.17(-0.73%)
Feb 21, 2017 23.50 23.53 23.45 23.52 3,227 +0.17(+0.73%)
Feb 17, 2017 23.35 23.35 23.35 0 -0.14(-0.61%)
Feb 16, 2017 23.51 23.53 23.45 23.49 3,375 -0.09(-0.36%)
Feb 15, 2017 23.50 23.66 23.49 23.58 2,503 -0.06(-0.24%)
Feb 14, 2017 23.65 23.65 23.49 23.64 2,736 +0.01(+0.05%)
Feb 13, 2017 23.63 23.69 23.56 23.62 2,862 +0.13(+0.57%)
Feb 10, 2017 23.43 23.51 23.41 23.49 6,836 +0.39(+1.71%)
Feb 09, 2017 23.09 23.13 23.01 23.10 4,754 +0.08(+0.34%)
Feb 08, 2017 22.85 23.03 22.85 23.02 4,692 +0.10(+0.45%)
Feb 07, 2017 22.94 22.97 22.86 22.91 4,895 -0.03(-0.12%)
Feb 06, 2017 23.12 23.12 22.94 22.94 4,580 -0.19(-0.82%)
Feb 03, 2017 23.08 23.28 23.08 23.13 2,631 -0.05(-0.21%)
Feb 02, 2017 23.32 23.34 23.14 23.18 10,293 -0.03(-0.12%)
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.