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 (%)
May 31, 2017 21.67 21.67 21.06 21.22 381,852 -0.35(-1.64%)
May 30, 2017 21.65 21.65 21.56 21.57 1,074 +0.02(+0.09%)
May 26, 2017 21.70 21.70 21.55 21.55 419 +0.02(+0.09%)
May 25, 2017 21.86 21.86 21.53 21.53 390 -0.10(-0.48%)
May 24, 2017 21.65 21.67 21.64 21.64 524 +0.08(+0.35%)
May 23, 2017 21.84 21.84 21.56 21.56 440 -0.03(-0.13%)
May 22, 2017 21.72 21.72 21.59 21.59 1,153 +0.04(+0.18%)
May 19, 2017 21.25 21.56 21.25 21.55 1,880 +0.52(+2.47%)
May 18, 2017 21.05 21.05 21.03 21.03 734 -0.09(-0.43%)
May 17, 2017 21.32 21.32 21.09 21.12 853 -0.53(-2.43%)
May 16, 2017 21.60 21.65 21.52 21.65 674 +0.15(+0.72%)
May 15, 2017 21.29 21.52 21.29 21.49 8,526 +0.22(+1.05%)
May 12, 2017 21.45 21.45 21.27 21.27 1,049 -0.19(-0.89%)
May 11, 2017 21.46 21.46 21.46 21.46 385 -0.10(-0.46%)
May 10, 2017 21.55 21.56 21.55 21.56 761 +0.01(+0.04%)
May 09, 2017 21.45 21.55 21.45 21.55 209 +0.00(+0.01%)
May 08, 2017 21.55 21.55 21.55 21.55 424 +0.09(+0.42%)
May 05, 2017 21.25 21.46 21.25 21.46 803 -0.05(-0.25%)
May 03, 2017 21.51 21.51 21.51 0 -0.21(-0.97%)
May 02, 2017 21.78 21.78 21.65 21.72 1,830 -0.03(-0.14%)
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.