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 (%)
Apr 30, 2020 18.19 18.26 18.19 18.26 176 -0.46(-2.44%)
Apr 29, 2020 18.55 18.72 18.52 18.72 5,029 +0.98(+5.52%)
Apr 28, 2020 17.72 17.74 17.72 17.74 825 +0.78(+4.59%)
Apr 27, 2020 16.96 16.96 16.96 2 +0.00(+0.00%)
Apr 24, 2020 16.84 16.96 16.83 16.96 13,818 +0.25(+1.48%)
Apr 23, 2020 16.91 16.98 16.71 16.71 758 +0.08(+0.47%)
Apr 22, 2020 16.56 16.63 16.56 16.63 555 +0.52(+3.20%)
Apr 21, 2020 16.28 16.28 16.12 16.12 519 -0.63(-3.75%)
Apr 20, 2020 16.87 16.89 16.62 16.74 1,170 +0.04(+0.21%)
Apr 17, 2020 16.36 16.71 16.36 16.71 302 +0.66(+4.14%)
Apr 16, 2020 16.00 16.04 16.00 16.04 763 -0.53(-3.18%)
Apr 15, 2020 16.57 16.57 16.57 104 +0.00(+0.00%)
Apr 14, 2020 16.57 16.57 16.57 18 +0.00(+0.00%)
Apr 13, 2020 16.39 16.57 16.39 16.57 126 +0.08(+0.46%)
Apr 09, 2020 16.36 16.50 16.32 16.50 1,613 +0.54(+3.36%)
Apr 08, 2020 15.90 15.96 15.90 15.96 170 +0.52(+3.37%)
Apr 07, 2020 15.69 15.69 15.44 15.44 307 +0.79(+5.43%)
Apr 06, 2020 14.64 14.64 14.64 0 +0.00(+0.00%)
Apr 03, 2020 14.64 14.64 14.64 33 +0.00(+0.00%)
Apr 02, 2020 14.21 14.65 14.21 14.64 3,167 +0.57(+4.01%)
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.