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 24.45 24.45 24.45 0 +0.18(+0.74%)
Mar 28, 2018 24.41 24.41 24.27 24.27 2,936 -0.39(-1.58%)
Mar 27, 2018 24.77 24.77 24.66 24.66 407 +0.15(+0.61%)
Mar 26, 2018 24.53 24.55 24.41 24.51 4,648 -0.22(-0.88%)
Mar 23, 2018 24.82 24.82 24.73 181 -0.09(-0.37%)
Mar 22, 2018 24.82 24.82 24.82 24.82 300 -0.35(-1.39%)
Mar 21, 2018 25.17 25.17 25.17 25.17 101 +0.49(+1.99%)
Mar 19, 2018 24.68 24.68 24.68 0 -0.21(-0.84%)
Mar 16, 2018 24.75 24.89 24.75 24.89 700 +0.16(+0.65%)
Mar 15, 2018 24.73 24.73 24.73 24.73 609 -0.17(-0.68%)
Mar 14, 2018 24.90 24.90 24.90 24.90 383 +0.18(+0.73%)
Mar 13, 2018 24.94 24.94 24.70 24.72 4,367 -0.04(-0.16%)
Mar 12, 2018 24.77 24.87 24.67 24.76 24,189 +0.46(+1.89%)
Mar 08, 2018 24.30 24.30 24.30 20,000 -0.32(-1.30%)
Mar 06, 2018 24.62 24.62 24.62 14 +0.18(+0.74%)
Mar 01, 2018 24.44 24.44 24.44 5 -1.04(-4.07%)
Feb 23, 2018 25.48 25.48 25.48 80 +0.08(+0.30%)
Feb 21, 2018 25.40 25.40 25.40 152 +0.00(+0.00%)
Feb 15, 2018 25.40 25.40 25.40 204 +0.40(+1.58%)
Feb 14, 2018 25.00 25.00 25.00 25.00 2,133 +0.40(+1.64%)
Feb 13, 2018 24.60 24.60 24.60 24.60 284 -0.02(-0.08%)
Feb 12, 2018 24.28 24.80 24.28 24.62 22,618 +0.39(+1.61%)
Feb 09, 2018 24.31 24.31 24.23 24.23 707 -0.20(-0.82%)
Feb 08, 2018 24.70 24.70 24.43 24.43 800 -0.52(-2.08%)
Feb 07, 2018 25.03 24.95 24.95 2,947 -0.08(-0.32%)
Feb 06, 2018 24.43 25.03 24.41 25.03 1,489 -0.14(-0.56%)
Feb 05, 2018 25.35 25.38 25.17 25.17 1,546 -0.45(-1.76%)
Feb 02, 2018 26.14 26.14 25.61 25.62 16,949 -1.04(-3.90%)
Feb 01, 2018 26.54 26.66 26.48 26.66 5,283 -0.39(-1.44%)
Jan 29, 2018 27.05 27.05 27.05 30 -0.14(-0.51%)
Jan 26, 2018 27.19 27.19 27.19 27.19 242 +0.02(+0.07%)
Jan 25, 2018 27.14 27.19 27.14 27.17 2,789 -0.05(-0.19%)
Jan 24, 2018 27.27 27.29 27.22 27.22 458 +0.56(+2.09%)
Jan 23, 2018 26.66 26.66 26.66 26.66 280 -0.16(-0.58%)
Jan 22, 2018 26.72 26.82 26.70 26.82 3,667 +0.12(+0.46%)
Jan 19, 2018 26.70 26.70 26.70 26.70 465 -0.07(-0.28%)
Jan 18, 2018 26.87 26.87 26.77 26.77 1,045 -0.18(-0.66%)
Jan 17, 2018 26.75 26.95 26.75 26.95 2,393 -0.05(-0.19%)
Jan 16, 2018 27.35 27.35 26.95 27.00 17,253 -0.06(-0.22%)
Jan 12, 2018 27.06 27.06 27.06 0 +0.28(+1.05%)
Jan 11, 2018 26.63 26.81 26.63 26.78 7,817 +0.14(+0.53%)
Jan 10, 2018 26.77 26.77 26.58 26.64 710 -0.18(-0.68%)
Jan 09, 2018 26.87 26.87 26.82 26.82 1,664 -0.06(-0.22%)
Jan 08, 2018 26.85 26.88 26.85 26.88 1,689 +0.02(+0.06%)
Jan 05, 2018 26.91 26.91 26.86 26.86 4,462 -0.01(-0.02%)
Jan 04, 2018 26.87 26.87 26.87 26.87 507 +0.07(+0.26%)
Jan 03, 2018 26.83 26.83 26.74 26.80 10,088 +0.15(+0.56%)
Jan 02, 2018 26.65 26.52 26.65 3,187 +0.13(+0.49%)
Dec 29, 2017 26.52 26.52 26.52 0 +0.11(+0.42%)
Dec 28, 2017 26.41 26.41 26.41 26.41 590 +0.13(+0.49%)
Dec 27, 2017 26.19 26.28 26.19 26.28 4,186 +0.18(+0.69%)
Dec 26, 2017 26.07 26.10 26.07 26.10 295 +0.10(+0.38%)
Dec 22, 2017 25.99 26.01 25.99 26.00 688 +0.11(+0.42%)
Dec 21, 2017 25.89 25.89 25.89 25.89 324 +0.21(+0.82%)
Dec 20, 2017 25.68 25.68 25.68 25.68 370 +0.03(+0.11%)
Dec 19, 2017 25.67 25.67 25.65 25.65 443 -0.09(-0.34%)
Dec 18, 2017 25.71 25.74 25.71 25.74 607 +0.24(+0.94%)
Dec 14, 2017 25.50 25.50 25.50 5 -0.08(-0.33%)
Dec 13, 2017 25.57 25.58 25.57 25.58 660 +0.08(+0.31%)
Dec 12, 2017 25.50 25.50 25.50 25.50 345 -0.01(-0.03%)
Dec 11, 2017 25.51 25.51 25.51 25.51 189 +0.08(+0.31%)
Dec 08, 2017 25.40 25.43 25.40 25.43 306 +0.15(+0.59%)
Dec 07, 2017 25.23 25.28 25.23 25.28 667 -0.11(-0.45%)
Dec 06, 2017 25.42 25.42 25.39 25.39 1,377 -0.13(-0.52%)
Dec 05, 2017 25.67 25.67 25.53 25.53 1,777 -0.15(-0.59%)
Dec 01, 2017 25.68 25.68 25.68 36 +0.26(+1.04%)
Nov 30, 2017 25.45 25.47 25.42 25.42 1,759 +0.11(+0.42%)
Nov 29, 2017 25.29 25.34 25.29 25.31 693 -0.24(-0.94%)
Nov 28, 2017 25.58 25.58 25.55 25.55 610 -0.27(-1.04%)
Nov 22, 2017 25.82 25.82 25.82 16 +0.16(+0.62%)
Nov 21, 2017 25.66 25.66 25.66 25.66 336 +0.15(+0.59%)
Nov 20, 2017 25.51 25.52 25.51 25.51 550 +0.00(+0.00%)
Nov 17, 2017 25.50 25.51 25.50 25.51 258 +0.07(+0.27%)
Nov 16, 2017 25.42 25.46 25.42 25.44 1,217 +0.09(+0.36%)
Nov 15, 2017 25.25 25.36 25.25 25.35 1,003 -0.28(-1.09%)
Nov 14, 2017 25.60 25.63 25.55 25.63 3,403 -0.09(-0.35%)
Nov 13, 2017 25.72 25.72 25.72 25.72 320 -0.08(-0.31%)
Nov 10, 2017 25.85 25.85 25.80 25.80 2,319 -0.12(-0.46%)
Nov 09, 2017 25.96 25.96 25.92 25.92 208 +0.17(+0.68%)
Nov 08, 2017 25.75 25.75 25.75 25.75 177 +0.17(+0.65%)
Nov 06, 2017 25.58 25.58 25.58 0 +0.32(+1.26%)
Nov 01, 2017 25.26 25.26 25.26 0 +0.11(+0.45%)
Oct 31, 2017 25.15 25.15 25.15 25.15 404 -0.14(-0.57%)
Oct 26, 2017 25.29 25.29 25.29 0 -0.04(-0.14%)
Oct 25, 2017 25.50 25.50 25.33 25.33 413 -0.30(-1.17%)
Oct 24, 2017 25.63 25.63 25.63 25.63 406 +0.02(+0.10%)
Oct 23, 2017 25.63 25.63 25.61 25.61 352 -0.05(-0.18%)
Oct 20, 2017 25.65 25.65 25.65 25.65 108 -0.18(-0.70%)
Oct 19, 2017 25.75 25.86 25.75 25.83 2,231 -0.04(-0.14%)
Oct 18, 2017 25.86 25.86 25.86 25.86 341 +0.11(+0.45%)
Oct 17, 2017 25.75 25.77 25.75 25.75 1,791 -0.10(-0.39%)
Oct 16, 2017 25.84 25.85 25.81 25.85 6,567 +0.07(+0.27%)
Oct 11, 2017 25.78 25.78 25.78 32 +0.02(+0.08%)
Oct 10, 2017 25.80 25.80 25.76 25.76 479 +0.25(+0.98%)
Oct 09, 2017 25.65 25.65 25.51 25.51 2,208 -0.22(-0.86%)
Oct 05, 2017 25.73 25.73 25.73 0 +0.20(+0.78%)
Oct 04, 2017 25.63 25.64 25.53 25.53 1,818 -0.05(-0.19%)
Oct 03, 2017 25.51 25.58 25.45 25.58 1,922 +0.21(+0.82%)
Oct 02, 2017 25.37 25.37 25.37 25.37 1,986 +0.01(+0.04%)
Sep 28, 2017 25.36 25.36 25.36 811 +0.14(+0.57%)
Sep 27, 2017 25.20 25.37 25.18 25.22 1,753 -0.07(-0.29%)
Sep 20, 2017 25.29 25.29 25.29 346 +0.10(+0.39%)
Sep 19, 2017 25.16 25.19 25.16 25.19 1,258 +0.14(+0.57%)
Sep 18, 2017 25.14 25.14 25.05 25.05 1,965 +0.03(+0.14%)
Sep 13, 2017 25.02 25.02 25.02 20 +0.03(+0.10%)
Sep 06, 2017 24.99 24.99 24.99 0 +0.40(+1.63%)
Sep 05, 2017 24.72 24.72 24.59 24.59 4,900 -0.37(-1.48%)
Sep 01, 2017 24.83 24.96 24.83 24.96 280 +0.16(+0.65%)
Aug 31, 2017 24.80 24.80 24.80 24.80 351 +0.33(+1.33%)
Aug 29, 2017 24.47 24.47 24.47 1 -0.02(-0.08%)
Aug 28, 2017 24.59 24.67 24.49 24.49 2,062 -0.06(-0.26%)
Aug 25, 2017 24.55 24.55 24.55 24.55 159 +0.10(+0.42%)
Aug 24, 2017 24.38 24.45 24.38 24.45 1,438 +0.20(+0.82%)
Aug 23, 2017 24.25 24.25 24.25 24.25 290 +0.20(+0.83%)
Aug 21, 2017 24.05 24.05 24.05 0 -0.08(-0.33%)
Aug 16, 2017 24.13 24.13 24.13 3 +0.44(+1.85%)
Aug 15, 2017 23.69 23.69 23.69 23.69 244 -0.15(-0.62%)
Aug 14, 2017 23.84 23.84 23.84 23.84 471 +0.11(+0.46%)
Aug 11, 2017 23.73 23.73 23.73 23.73 1,007 -0.21(-0.90%)
Aug 10, 2017 23.93 23.94 23.93 23.94 1,080 -0.14(-0.57%)
Aug 09, 2017 24.16 24.16 24.07 24.08 556 -0.23(-0.94%)
Aug 08, 2017 24.28 24.31 24.28 24.31 382 +0.04(+0.17%)
Aug 07, 2017 24.27 24.27 24.18 24.27 1,472 +0.04(+0.16%)
Aug 03, 2017 24.23 24.23 24.23 33 -0.05(-0.21%)
Aug 02, 2017 24.28 24.28 24.28 24.28 201 +0.01(+0.03%)
Aug 01, 2017 24.33 24.34 24.25 24.27 678 +0.02(+0.10%)
Jul 31, 2017 24.25 24.25 24.25 24.25 205 -0.11(-0.45%)
Jul 28, 2017 24.36 24.36 24.36 24.36 181 +0.07(+0.29%)
Jul 25, 2017 24.29 24.29 24.29 0 +0.36(+1.50%)
Jul 24, 2017 23.93 23.93 23.93 23.93 133 -0.03(-0.13%)
Jul 21, 2017 23.93 23.98 23.93 23.96 1,233 -0.22(-0.91%)
Jul 20, 2017 24.18 24.18 24.18 24.18 102 +0.04(+0.19%)
Jul 19, 2017 24.01 24.14 24.01 24.14 344 +0.35(+1.45%)
Jul 18, 2017 23.79 23.80 23.79 23.79 624 -0.04(-0.17%)
Jul 17, 2017 23.90 23.90 23.82 23.83 441 -0.07(-0.27%)
Jul 14, 2017 23.81 23.89 23.81 23.89 302 +0.19(+0.82%)
Jul 12, 2017 23.70 23.70 23.70 0 +0.72(+3.14%)
Jul 07, 2017 22.98 22.98 22.98 4 +0.03(+0.15%)
Jul 05, 2017 22.95 22.95 22.95 0 -0.23(-0.99%)
Jul 03, 2017 23.18 23.18 23.18 23.18 161 +0.19(+0.83%)
Jun 30, 2017 22.98 22.98 22.98 22.98 115 +0.32(+1.41%)
Jun 27, 2017 22.67 22.67 22.67 0 +0.11(+0.50%)
Jun 26, 2017 22.52 22.55 22.52 22.55 1,763 +0.03(+0.14%)
Jun 23, 2017 22.41 22.52 22.41 22.52 305 +0.07(+0.31%)
Jun 22, 2017 22.43 22.46 22.43 22.45 1,099 -0.46(-2.01%)
Jun 19, 2017 22.91 22.91 22.91 0 +0.49(+2.19%)
Jun 15, 2017 22.42 22.42 22.42 0 -0.35(-1.54%)
Jun 14, 2017 22.71 22.77 22.71 22.77 1,801 -0.13(-0.57%)
Jun 13, 2017 22.90 22.90 22.90 22.90 470 +0.12(+0.53%)
Jun 12, 2017 22.71 22.78 22.71 22.78 500 -0.03(-0.13%)
Jun 09, 2017 22.63 22.81 22.63 22.81 497 +0.29(+1.29%)
Jun 08, 2017 22.49 22.53 22.49 22.52 300 +0.18(+0.81%)
Jun 07, 2017 22.62 22.62 22.34 22.34 343 -0.14(-0.62%)
Jun 06, 2017 22.56 22.56 22.43 22.48 679 +0.01(+0.04%)
Jun 05, 2017 22.61 22.61 22.43 22.47 596 +0.03(+0.13%)
Jun 02, 2017 22.50 22.55 22.44 22.44 450 -0.07(-0.31%)
Jun 01, 2017 22.49 22.58 22.49 22.51 709 +0.26(+1.17%)
May 31, 2017 22.73 22.73 22.09 22.25 364,100 -0.37(-1.64%)
May 30, 2017 22.71 22.71 22.61 22.62 1,025 +0.02(+0.09%)
May 26, 2017 22.76 22.76 22.60 22.60 400 +0.02(+0.09%)
May 25, 2017 22.93 22.93 22.58 22.58 372 -0.11(-0.48%)
May 24, 2017 22.71 22.73 22.69 22.69 500 +0.08(+0.35%)
May 23, 2017 22.90 22.90 22.61 22.61 420 -0.03(-0.13%)
May 22, 2017 22.78 22.78 22.64 22.64 1,100 +0.04(+0.18%)
May 19, 2017 22.29 22.61 22.29 22.60 1,793 +0.54(+2.47%)
May 18, 2017 22.07 22.07 22.06 22.06 700 -0.09(-0.43%)
May 17, 2017 22.36 22.36 22.12 22.15 814 -0.55(-2.43%)
May 16, 2017 22.65 22.70 22.57 22.70 643 +0.16(+0.72%)
May 15, 2017 22.33 22.57 22.33 22.54 8,130 +0.23(+1.05%)
May 12, 2017 22.50 22.50 22.30 22.30 1,001 -0.20(-0.89%)
May 11, 2017 22.50 22.50 22.50 22.50 368 -0.10(-0.46%)
May 10, 2017 22.60 22.61 22.60 22.61 726 +0.01(+0.04%)
May 09, 2017 22.50 22.60 22.50 22.60 200 +0.00(+0.01%)
May 08, 2017 22.60 22.60 22.60 22.60 405 +0.09(+0.42%)
May 05, 2017 22.29 22.50 22.29 22.50 766 -0.06(-0.25%)
May 03, 2017 22.56 22.56 22.56 0 -0.22(-0.97%)
May 02, 2017 22.84 22.84 22.71 22.78 1,745 -0.03(-0.14%)
May 01, 2017 22.88 22.88 22.82 22.82 1,543 -0.00(-0.02%)
Apr 28, 2017 22.83 22.83 22.71 22.82 1,336 +0.06(+0.26%)
Apr 27, 2017 22.65 22.76 22.65 22.76 791 -0.31(-1.34%)
Apr 26, 2017 23.23 23.23 23.02 23.07 1,754 -0.21(-0.90%)
Apr 25, 2017 23.17 23.28 23.17 23.28 1,014 +0.09(+0.37%)
Apr 24, 2017 23.16 23.22 23.16 23.20 772 +0.26(+1.15%)
Apr 21, 2017 23.00 23.00 22.91 22.93 18,021 -0.11(-0.47%)
Apr 20, 2017 22.98 23.11 22.98 23.04 319,509 +0.11(+0.46%)
Apr 19, 2017 23.14 23.15 22.90 22.93 170,510 -0.20(-0.88%)
Apr 18, 2017 23.26 23.26 23.13 23.14 1,828 -0.31(-1.31%)
Apr 17, 2017 23.35 23.53 23.35 23.45 5,321 +0.15(+0.64%)
Apr 13, 2017 23.45 23.45 23.30 23.30 2,322 -0.15(-0.64%)
Apr 12, 2017 23.56 23.66 23.45 23.45 3,320 -0.18(-0.75%)
Apr 11, 2017 23.63 23.63 23.56 23.62 983 +0.01(+0.05%)
Apr 10, 2017 23.39 23.68 23.39 23.61 797 +0.23(+0.98%)
Apr 07, 2017 23.36 23.46 23.36 23.38 3,873 +0.06(+0.28%)
Apr 06, 2017 23.38 23.40 23.30 23.32 3,302 -0.13(-0.54%)
Apr 05, 2017 23.47 23.47 23.43 23.44 1,226 +0.09(+0.37%)
Apr 04, 2017 23.33 23.37 23.33 23.36 1,658 +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.