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 (%)
Jun 30, 2020 19.45 19.45 19.45 8 +0.00(+0.00%)
Jun 29, 2020 19.45 19.45 19.45 19.45 537 +0.28(+1.47%)
Jun 26, 2020 19.23 19.23 19.17 19.17 301 -0.29(-1.50%)
Jun 25, 2020 19.46 19.46 19.46 98 +0.07(+0.37%)
Jun 24, 2020 19.39 19.39 19.39 19.39 412 -0.47(-2.35%)
Jun 23, 2020 19.86 19.86 19.86 0 +0.00(+0.00%)
Jun 22, 2020 19.86 19.86 19.86 19.86 297 +0.22(+1.10%)
Jun 19, 2020 19.64 19.64 19.64 0 +0.00(+0.00%)
Jun 18, 2020 19.64 19.64 19.64 0 +0.00(+0.00%)
Jun 17, 2020 19.67 19.69 19.63 19.64 2,400 -0.06(-0.32%)
Jun 16, 2020 19.81 19.81 19.71 19.71 101 +0.20(+1.00%)
Jun 15, 2020 19.09 19.51 19.09 19.51 880 +0.33(+1.69%)
Jun 12, 2020 18.90 19.19 18.90 19.19 100 +0.13(+0.69%)
Jun 11, 2020 19.18 19.48 19.06 19.06 1,349 -1.15(-5.68%)
Jun 10, 2020 20.25 20.36 20.20 20.20 1,079 -0.32(-1.54%)
Jun 09, 2020 20.51 20.52 20.47 20.52 2,152 -0.37(-1.78%)
Jun 08, 2020 20.67 20.89 20.67 20.89 1,542 +0.46(+2.24%)
Jun 05, 2020 20.39 20.43 20.38 20.43 403 +0.66(+3.36%)
Jun 04, 2020 19.80 19.80 19.77 19.77 258 +0.33(+1.68%)
Jun 03, 2020 19.44 19.44 19.44 1 +0.00(+0.00%)
Jun 02, 2020 19.39 19.44 19.39 19.44 444 +0.53(+2.78%)
Jun 01, 2020 18.92 18.92 18.92 96 +0.00(+0.00%)
May 29, 2020 18.92 18.92 18.92 2 +0.00(+0.00%)
May 28, 2020 18.92 18.92 18.92 187 +0.00(+0.00%)
May 27, 2020 18.83 18.92 18.83 18.92 6,732 +0.48(+2.59%)
May 26, 2020 18.44 18.44 18.44 161 +0.00(+0.00%)
May 22, 2020 18.44 18.44 18.44 35 +0.00(+0.00%)
May 21, 2020 18.40 18.44 18.40 18.44 1,531 +0.30(+1.64%)
May 20, 2020 18.14 18.14 18.14 0 +0.00(+0.00%)
May 19, 2020 18.21 18.21 18.14 18.14 1,193 +0.06(+0.33%)
May 18, 2020 18.00 18.09 17.95 18.08 3,350 +0.78(+4.50%)
May 15, 2020 17.30 17.30 17.30 40 +0.00(+0.00%)
May 14, 2020 17.01 17.30 16.88 17.30 416 -0.90(-4.95%)
May 13, 2020 18.21 18.21 18.21 1 +0.00(+0.00%)
May 12, 2020 18.21 18.21 18.21 10 +0.00(+0.00%)
May 11, 2020 18.14 18.21 18.04 18.21 635 -0.09(-0.50%)
May 08, 2020 18.28 18.30 18.28 18.30 302 +0.67(+3.80%)
May 07, 2020 17.63 17.63 17.63 0 +0.00(+0.00%)
May 06, 2020 17.63 17.63 17.63 1 +0.00(+0.00%)
May 05, 2020 17.63 17.63 17.63 25 +0.00(+0.00%)
May 04, 2020 17.45 17.63 17.45 17.63 325 -0.63(-3.46%)
May 01, 2020 18.26 18.26 18.26 5 +0.00(+0.00%)
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%)
Apr 01, 2020 14.09 14.09 14.07 14.08 2,383 -0.21(-1.50%)
Mar 31, 2020 14.29 14.29 14.29 36 +0.00(+0.00%)
Mar 30, 2020 13.74 14.29 13.64 14.29 530 +0.18(+1.24%)
Mar 27, 2020 13.94 14.22 13.94 14.12 4,538 -0.68(-4.57%)
Mar 26, 2020 14.79 14.79 14.79 53 +0.08(+0.55%)
Mar 25, 2020 13.27 14.71 13.27 14.71 2,057 +1.69(+12.94%)
Mar 24, 2020 12.92 13.03 12.92 13.03 629 +1.29(+11.03%)
Mar 23, 2020 11.98 12.06 11.73 11.73 2,087 -1.50(-11.34%)
Mar 20, 2020 13.23 13.23 13.23 13.23 101 +0.41(+3.18%)
Mar 19, 2020 12.10 12.91 12.10 12.82 1,644 +0.56(+4.53%)
Mar 18, 2020 13.33 13.33 12.08 12.27 2,757 -1.95(-13.72%)
Mar 17, 2020 14.59 14.60 14.08 14.22 1,624 -0.85(-5.62%)
Mar 16, 2020 14.28 15.07 14.28 15.07 751 -1.50(-9.04%)
Mar 13, 2020 15.79 16.56 15.79 16.56 101 +1.07(+6.91%)
Mar 12, 2020 15.61 15.61 15.49 15.49 198 -2.26(-12.75%)
Mar 11, 2020 17.83 17.83 17.76 17.76 730 -0.65(-3.54%)
Mar 10, 2020 18.41 18.41 18.41 93 +0.00(+0.00%)
Mar 09, 2020 18.71 19.43 18.41 18.41 1,838 -2.80(-13.20%)
Mar 06, 2020 21.13 21.21 21.13 21.21 304 -0.77(-3.49%)
Mar 05, 2020 21.97 21.97 21.97 23 +0.00(+0.00%)
Mar 04, 2020 21.97 21.97 21.97 0 +0.00(+0.00%)
Mar 03, 2020 22.29 22.29 21.97 21.97 411 -0.03(-0.15%)
Mar 02, 2020 22.01 22.02 22.01 22.01 444 +0.39(+1.82%)
Feb 28, 2020 21.45 21.61 21.39 21.61 1,216 -0.36(-1.66%)
Feb 27, 2020 22.30 22.33 21.94 21.98 4,980 -1.27(-5.45%)
Feb 26, 2020 23.24 23.24 23.24 0 +0.00(+0.00%)
Feb 25, 2020 23.85 23.85 23.24 23.24 559 -0.69(-2.88%)
Feb 24, 2020 23.89 23.93 23.89 23.93 1,625 -0.72(-2.93%)
Feb 21, 2020 24.63 24.66 24.63 24.66 709 -0.27(-1.09%)
Feb 20, 2020 24.93 24.93 24.93 24.93 513 -0.02(-0.08%)
Feb 19, 2020 24.92 24.95 24.92 24.95 2,636 +0.20(+0.80%)
Feb 18, 2020 24.75 24.75 24.75 24.75 101 -0.01(-0.06%)
Feb 14, 2020 24.77 24.77 24.76 24.76 101 +0.04(+0.16%)
Feb 13, 2020 24.77 24.77 24.73 24.73 314 -0.03(-0.14%)
Feb 12, 2020 24.76 24.76 24.76 24.76 101 +0.24(+0.99%)
Feb 11, 2020 24.61 24.61 24.52 24.52 162 +0.21(+0.85%)
Feb 10, 2020 24.22 24.31 24.22 24.31 354 -0.00(-0.02%)
Feb 07, 2020 24.36 24.36 24.32 24.32 202 -0.14(-0.57%)
Feb 06, 2020 24.46 24.46 24.46 0 +0.00(+0.00%)
Feb 05, 2020 24.50 24.52 24.45 24.46 592 +0.53(+2.21%)
Feb 04, 2020 23.93 23.93 23.93 0 +0.00(+0.00%)
Feb 03, 2020 23.98 23.98 23.93 23.93 147 -0.02(-0.09%)
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%)
Jan 02, 2020 24.59 24.60 24.51 24.60 218 +0.08(+0.33%)
Dec 31, 2019 24.55 24.55 24.52 24.52 507 -0.01(-0.06%)
Dec 30, 2019 24.45 24.53 24.45 24.53 815 +0.23(+0.95%)
Dec 27, 2019 24.30 24.30 24.30 226 +0.00(+0.00%)
Dec 26, 2019 24.30 24.30 24.30 0 +0.00(+0.00%)
Dec 24, 2019 24.30 24.30 24.30 102 +0.00(+0.00%)
Dec 23, 2019 24.24 24.30 24.24 24.30 321 +0.03(+0.11%)
Dec 20, 2019 24.27 24.27 24.27 0 +0.00(+0.00%)
Dec 19, 2019 24.28 24.28 24.27 24.27 352 +0.10(+0.43%)
Dec 18, 2019 24.17 24.17 24.17 47 +0.00(+0.00%)
Dec 17, 2019 24.13 24.17 24.13 24.17 2,099 +0.36(+1.52%)
Dec 16, 2019 23.81 23.81 23.81 6 +0.00(+0.00%)
Dec 13, 2019 23.80 23.83 23.77 23.81 811 +0.07(+0.30%)
Dec 12, 2019 23.74 23.74 23.74 8 +0.00(+0.00%)
Dec 11, 2019 23.76 23.76 23.74 23.74 1,613 +0.02(+0.08%)
Dec 10, 2019 23.72 23.72 23.72 23.72 421 -0.04(-0.18%)
Dec 09, 2019 23.79 23.80 23.76 23.76 813 +0.04(+0.17%)
Dec 06, 2019 23.72 23.75 23.70 23.72 1,322 +0.52(+2.22%)
Dec 05, 2019 23.20 23.20 23.20 0 +0.00(+0.00%)
Dec 04, 2019 23.20 23.20 23.20 60 +0.00(+0.00%)
Dec 03, 2019 23.20 23.20 23.20 23.20 306 -0.17(-0.73%)
Dec 02, 2019 23.34 23.44 23.34 23.37 15,020 -0.24(-1.03%)
Nov 29, 2019 23.62 23.62 23.62 176 +0.00(+0.00%)
Nov 27, 2019 23.62 23.62 23.62 23.62 406 +0.13(+0.54%)
Nov 26, 2019 23.49 23.49 23.49 2 +0.00(+0.00%)
Nov 25, 2019 23.49 23.49 23.49 0 +0.00(+0.00%)
Nov 22, 2019 23.51 23.51 23.48 23.49 2,237 -0.23(-0.96%)
Nov 21, 2019 23.72 23.72 23.72 2 +0.00(+0.00%)
Nov 20, 2019 23.72 23.72 23.72 0 +0.00(+0.00%)
Nov 19, 2019 23.72 23.72 23.72 0 +0.00(+0.00%)
Nov 18, 2019 23.72 23.72 23.72 0 +0.00(+0.00%)
Nov 15, 2019 23.56 23.72 23.56 23.72 508 +0.32(+1.35%)
Nov 14, 2019 23.40 23.40 23.40 160 +0.00(+0.00%)
Nov 12, 2019 23.40 23.40 23.40 0 -0.10(-0.45%)
Nov 11, 2019 23.50 23.51 23.50 23.51 356 +0.15(+0.66%)
Nov 08, 2019 23.35 23.35 23.35 23.35 305 -0.23(-0.96%)
Nov 07, 2019 23.67 23.67 23.58 23.58 2,000 +0.18(+0.76%)
Nov 06, 2019 23.40 23.40 23.40 151 +0.00(+0.00%)
Nov 05, 2019 23.40 23.40 23.40 23.40 516 +0.26(+1.10%)
Nov 04, 2019 23.10 23.15 23.10 23.15 454 +0.24(+1.03%)
Nov 01, 2019 22.99 23.00 22.91 22.91 4,068 +0.25(+1.08%)
Oct 31, 2019 22.74 22.76 22.66 22.66 1,628 -0.23(-0.99%)
Oct 30, 2019 22.89 22.89 22.89 50 +0.00(+0.00%)
Oct 29, 2019 22.89 22.89 22.89 1 +0.00(+0.00%)
Oct 25, 2019 22.89 22.89 22.89 0 +0.10(+0.44%)
Oct 24, 2019 22.79 22.79 22.79 22.79 315 -0.16(-0.69%)
Oct 22, 2019 22.95 22.95 22.95 0 +0.00(+0.00%)
Oct 18, 2019 22.95 22.95 22.95 0 +0.00(+0.00%)
Oct 17, 2019 22.95 22.95 22.95 22.95 101 +0.30(+1.30%)
Oct 16, 2019 22.65 22.65 22.65 56 +0.00(+0.00%)
Oct 15, 2019 22.65 22.65 22.65 61 +0.00(+0.00%)
Oct 14, 2019 22.65 22.65 22.65 22.65 508 -0.16(-0.71%)
Oct 11, 2019 22.82 22.82 22.82 22.82 406 +0.70(+3.18%)
Oct 07, 2019 22.11 22.11 22.11 0 +0.00(+0.00%)
Oct 04, 2019 22.11 22.11 22.11 7 +0.00(+0.00%)
Oct 03, 2019 22.11 22.11 22.11 22.11 508 -0.02(-0.09%)
Oct 02, 2019 22.13 22.13 22.13 22.13 277 -0.67(-2.93%)
Oct 01, 2019 22.80 22.80 22.79 22.80 6,963 -0.15(-0.64%)
Sep 30, 2019 22.95 22.95 22.95 22.95 111 -0.05(-0.21%)
Sep 27, 2019 23.00 23.00 23.00 23.00 101 -0.02(-0.09%)
Sep 26, 2019 23.02 23.02 23.02 23.02 107 +0.10(+0.43%)
Sep 25, 2019 23.08 23.08 22.92 22.92 406 -0.22(-0.95%)
Sep 24, 2019 23.26 23.26 23.14 23.14 630 -0.23(-0.97%)
Sep 23, 2019 23.37 23.37 23.37 14 +0.00(+0.00%)
Sep 20, 2019 23.37 23.37 23.37 23.37 102 +0.03(+0.13%)
Sep 19, 2019 23.32 23.34 23.32 23.34 1,328 +0.15(+0.64%)
Sep 18, 2019 23.30 23.30 23.19 23.19 456 -0.24(-1.03%)
Sep 17, 2019 23.27 23.43 23.21 23.43 1,408 +0.17(+0.73%)
Sep 16, 2019 23.18 23.26 23.18 23.26 312 +0.14(+0.59%)
Sep 13, 2019 23.12 23.12 23.12 23.12 102 +0.15(+0.64%)
Sep 12, 2019 22.97 22.97 22.97 20 +0.00(+0.00%)
Sep 11, 2019 22.97 22.97 22.97 22.97 418 +0.01(+0.03%)
Sep 10, 2019 22.97 22.97 22.97 22.97 777 -0.05(-0.20%)
Sep 06, 2019 23.01 23.01 23.01 0 +0.62(+2.75%)
Sep 05, 2019 22.40 22.40 22.40 131 +0.00(+0.00%)
Sep 04, 2019 22.40 22.40 22.40 94 +0.00(+0.00%)
Sep 03, 2019 22.40 22.40 22.40 22.40 3,262 -0.05(-0.22%)
Aug 29, 2019 22.45 22.45 22.45 0 +0.24(+1.06%)
Aug 28, 2019 22.14 22.21 22.14 22.21 1,429 +0.26(+1.20%)
Aug 27, 2019 21.95 21.95 21.95 1 +0.00(+0.00%)
Aug 23, 2019 21.95 21.95 21.95 0 +0.00(+0.00%)
Aug 19, 2019 21.95 21.95 21.95 0 +0.00(+0.00%)
Aug 16, 2019 21.95 21.95 21.95 21.95 510 +0.10(+0.45%)
Aug 15, 2019 21.85 21.85 21.85 92 +0.00(+0.00%)
Aug 13, 2019 21.85 21.85 21.85 0 +0.00(+0.00%)
Aug 12, 2019 21.85 21.85 21.85 10 +0.00(+0.00%)
Aug 09, 2019 21.85 21.85 21.85 10 +0.00(+0.00%)
Aug 08, 2019 21.85 21.85 21.85 10 +0.00(+0.00%)
Aug 07, 2019 21.92 21.92 21.85 21.85 256 -0.22(-0.98%)
Aug 06, 2019 22.06 22.06 22.06 12 +0.00(+0.00%)
Aug 05, 2019 22.15 22.16 22.06 22.06 2,667 -0.45(-2.00%)
Aug 02, 2019 22.51 22.51 22.51 22.51 408 -0.15(-0.65%)
Aug 01, 2019 22.71 22.71 22.65 22.66 8,233 -0.18(-0.77%)
Jul 31, 2019 23.02 23.02 22.84 22.84 1,437 -0.20(-0.85%)
Jul 30, 2019 23.03 23.03 23.03 23.03 142 -0.37(-1.59%)
Jul 29, 2019 23.41 23.41 23.41 8 +0.00(+0.00%)
Jul 26, 2019 23.41 23.41 23.41 5 +0.00(+0.00%)
Jul 24, 2019 23.41 23.41 23.41 0 +0.01(+0.05%)
Jul 23, 2019 23.39 23.41 23.39 23.40 2,067 +0.10(+0.42%)
Jul 22, 2019 23.30 23.30 23.30 23.30 596 -0.07(-0.29%)
Jul 19, 2019 23.35 23.39 23.35 23.37 1,021 -0.16(-0.67%)
Jul 18, 2019 23.52 23.52 23.52 35 +0.00(+0.00%)
Jul 17, 2019 23.48 23.54 23.43 23.52 20,562 +0.03(+0.12%)
Jul 15, 2019 23.49 23.49 23.49 0 +0.00(+0.00%)
Jul 12, 2019 23.49 23.49 23.49 23.49 204 +0.12(+0.52%)
Jul 10, 2019 23.37 23.37 23.37 0 +0.34(+1.47%)
Jul 09, 2019 23.03 23.03 23.03 23.03 116 -0.22(-0.93%)
Jul 08, 2019 23.25 23.25 23.25 54 +0.00(+0.00%)
Jul 05, 2019 23.25 23.25 23.25 23.25 510 +0.05(+0.20%)
Jul 03, 2019 23.20 23.20 23.20 5 +0.00(+0.00%)
Jul 02, 2019 23.20 23.20 23.20 6 +0.00(+0.00%)
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.