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 (%)
Sep 30, 2019 22.95 22.95 22.95 22.95 111 -0.05(-0.21%)
Sep 27, 2019 23.00 23.00 23.00 23.00 101 -0.02(-0.09%)
Sep 26, 2019 23.02 23.02 23.02 23.02 107 +0.10(+0.43%)
Sep 25, 2019 23.08 23.08 22.92 22.92 406 -0.22(-0.95%)
Sep 24, 2019 23.26 23.26 23.14 23.14 630 -0.23(-0.97%)
Sep 23, 2019 23.37 23.37 23.37 14 +0.00(+0.00%)
Sep 20, 2019 23.37 23.37 23.37 23.37 102 +0.03(+0.13%)
Sep 19, 2019 23.32 23.34 23.32 23.34 1,328 +0.15(+0.64%)
Sep 18, 2019 23.30 23.30 23.19 23.19 456 -0.24(-1.03%)
Sep 17, 2019 23.27 23.43 23.21 23.43 1,408 +0.17(+0.73%)
Sep 16, 2019 23.18 23.26 23.18 23.26 312 +0.14(+0.59%)
Sep 13, 2019 23.12 23.12 23.12 23.12 102 +0.15(+0.64%)
Sep 12, 2019 22.97 22.97 22.97 20 +0.00(+0.00%)
Sep 11, 2019 22.97 22.97 22.97 22.97 418 +0.01(+0.03%)
Sep 10, 2019 22.97 22.97 22.97 22.97 777 -0.05(-0.20%)
Sep 06, 2019 23.01 23.01 23.01 0 +0.62(+2.75%)
Sep 05, 2019 22.40 22.40 22.40 131 +0.00(+0.00%)
Sep 04, 2019 22.40 22.40 22.40 94 +0.00(+0.00%)
Sep 03, 2019 22.40 22.40 22.40 22.40 3,262 -0.05(-0.22%)
Aug 29, 2019 22.45 22.45 22.45 0 +0.24(+1.06%)
Aug 28, 2019 22.14 22.21 22.14 22.21 1,429 +0.26(+1.20%)
Aug 27, 2019 21.95 21.95 21.95 1 +0.00(+0.00%)
Aug 23, 2019 21.95 21.95 21.95 0 +0.00(+0.00%)
Aug 19, 2019 21.95 21.95 21.95 0 +0.00(+0.00%)
Aug 16, 2019 21.95 21.95 21.95 21.95 510 +0.10(+0.45%)
Aug 15, 2019 21.85 21.85 21.85 92 +0.00(+0.00%)
Aug 13, 2019 21.85 21.85 21.85 0 +0.00(+0.00%)
Aug 12, 2019 21.85 21.85 21.85 10 +0.00(+0.00%)
Aug 09, 2019 21.85 21.85 21.85 10 +0.00(+0.00%)
Aug 08, 2019 21.85 21.85 21.85 10 +0.00(+0.00%)
Aug 07, 2019 21.92 21.92 21.85 21.85 256 -0.22(-0.98%)
Aug 06, 2019 22.06 22.06 22.06 12 +0.00(+0.00%)
Aug 05, 2019 22.15 22.16 22.06 22.06 2,667 -0.45(-2.00%)
Aug 02, 2019 22.51 22.51 22.51 22.51 408 -0.15(-0.65%)
Aug 01, 2019 22.71 22.71 22.65 22.66 8,233 -0.18(-0.77%)
Jul 31, 2019 23.02 23.02 22.84 22.84 1,437 -0.20(-0.85%)
Jul 30, 2019 23.03 23.03 23.03 23.03 142 -0.37(-1.59%)
Jul 29, 2019 23.41 23.41 23.41 8 +0.00(+0.00%)
Jul 26, 2019 23.41 23.41 23.41 5 +0.00(+0.00%)
Jul 24, 2019 23.41 23.41 23.41 0 +0.01(+0.05%)
Jul 23, 2019 23.39 23.41 23.39 23.40 2,067 +0.10(+0.42%)
Jul 22, 2019 23.30 23.30 23.30 23.30 596 -0.07(-0.29%)
Jul 19, 2019 23.35 23.39 23.35 23.37 1,021 -0.16(-0.67%)
Jul 18, 2019 23.52 23.52 23.52 35 +0.00(+0.00%)
Jul 17, 2019 23.48 23.54 23.43 23.52 20,562 +0.03(+0.12%)
Jul 15, 2019 23.49 23.49 23.49 0 +0.00(+0.00%)
Jul 12, 2019 23.49 23.49 23.49 23.49 204 +0.12(+0.52%)
Jul 10, 2019 23.37 23.37 23.37 0 +0.34(+1.47%)
Jul 09, 2019 23.03 23.03 23.03 23.03 116 -0.22(-0.93%)
Jul 08, 2019 23.25 23.25 23.25 54 +0.00(+0.00%)
Jul 05, 2019 23.25 23.25 23.25 23.25 510 +0.05(+0.20%)
Jul 03, 2019 23.20 23.20 23.20 5 +0.00(+0.00%)
Jul 02, 2019 23.20 23.20 23.20 6 +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.