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 (%)
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%)
Feb 01, 2018 25.52 25.64 25.47 25.64 5,493 -0.38(-1.44%)
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%)
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.