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 31, 2020 24.02 24.02 23.95 23.95 101 -0.25(-1.03%)
Jan 30, 2020 24.20 24.20 24.20 24.20 101 -0.23(-0.93%)
Jan 29, 2020 24.38 24.42 24.37 24.42 912 -0.02(-0.07%)
Jan 28, 2020 24.33 24.44 24.33 24.44 290 +0.19(+0.80%)
Jan 27, 2020 24.23 24.30 24.20 24.25 3,703 -0.37(-1.52%)
Jan 24, 2020 24.62 24.62 24.62 24.62 101 -0.30(-1.21%)
Jan 23, 2020 24.75 24.92 24.75 24.92 101 +0.01(+0.03%)
Jan 22, 2020 24.99 24.99 24.91 24.91 1,086 -0.05(-0.19%)
Jan 21, 2020 25.15 25.15 24.96 24.96 2,034 -0.20(-0.79%)
Jan 17, 2020 25.16 25.16 25.16 25.16 304 +0.02(+0.10%)
Jan 16, 2020 25.13 25.13 25.13 25.13 102 +0.13(+0.51%)
Jan 15, 2020 25.01 25.01 25.01 25.01 162 +0.12(+0.48%)
Jan 14, 2020 24.89 24.89 24.89 24.89 106 -0.02(-0.08%)
Jan 13, 2020 24.81 24.91 24.81 24.91 104 +0.12(+0.48%)
Jan 10, 2020 24.74 24.82 24.74 24.79 507 +0.08(+0.33%)
Jan 09, 2020 24.57 24.71 24.57 24.71 103 +0.04(+0.17%)
Jan 08, 2020 24.78 24.78 24.67 24.67 101 -0.13(-0.52%)
Jan 07, 2020 24.74 24.80 24.74 24.79 610 +0.17(+0.70%)
Jan 06, 2020 24.62 24.62 24.62 24.62 102 +0.06(+0.24%)
Jan 03, 2020 24.56 24.56 24.56 24.56 101 -0.04(-0.15%)
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.