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, 2017 22.07 22.07 22.07 22.07 119 +0.31(+1.41%)
Jun 27, 2017 21.76 21.76 21.76 0 +0.11(+0.50%)
Jun 26, 2017 21.62 21.65 21.62 21.65 1,836 +0.03(+0.14%)
Jun 23, 2017 21.51 21.62 21.51 21.62 317 +0.07(+0.31%)
Jun 22, 2017 21.54 21.56 21.54 21.55 1,144 -0.29(-1.34%)
Jun 19, 2017 21.84 21.84 21.84 0 +0.47(+2.19%)
Jun 15, 2017 21.38 21.38 21.38 0 -0.33(-1.54%)
Jun 14, 2017 21.65 21.71 21.65 21.71 1,888 -0.12(-0.57%)
Jun 13, 2017 21.84 21.84 21.84 21.84 492 +0.11(+0.53%)
Jun 12, 2017 21.65 21.72 21.65 21.72 524 -0.03(-0.13%)
Jun 09, 2017 21.58 21.75 21.58 21.75 521 +0.28(+1.29%)
Jun 08, 2017 21.44 21.48 21.44 21.47 314 +0.17(+0.81%)
Jun 07, 2017 21.57 21.57 21.30 21.30 359 -0.13(-0.62%)
Jun 06, 2017 21.51 21.51 21.39 21.43 712 +0.01(+0.04%)
Jun 05, 2017 21.56 21.56 21.39 21.43 625 +0.03(+0.13%)
Jun 02, 2017 21.45 21.50 21.40 21.40 471 -0.07(-0.31%)
Jun 01, 2017 21.44 21.53 21.44 21.46 743 +0.25(+1.17%)
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%)
May 01, 2017 21.82 21.82 21.75 21.75 1,618 -0.00(-0.02%)
Apr 28, 2017 21.77 21.77 21.65 21.76 1,401 +0.06(+0.26%)
Apr 27, 2017 21.60 21.70 21.60 21.70 829 -0.30(-1.34%)
Apr 26, 2017 22.15 22.15 21.95 22.00 1,839 -0.20(-0.90%)
Apr 25, 2017 22.09 22.20 22.09 22.20 1,063 +0.08(+0.37%)
Apr 24, 2017 22.09 22.14 22.09 22.12 809 +0.25(+1.15%)
Apr 21, 2017 21.93 21.93 21.84 21.86 18,899 -0.10(-0.47%)
Apr 20, 2017 21.91 22.04 21.91 21.97 335,087 +0.10(+0.46%)
Apr 19, 2017 22.06 22.08 21.84 21.87 178,823 -0.19(-0.88%)
Apr 18, 2017 22.18 22.18 22.05 22.06 1,917 -0.29(-1.31%)
Apr 17, 2017 22.26 22.44 22.26 22.36 5,580 +0.14(+0.64%)
Apr 13, 2017 22.36 22.36 22.21 22.21 2,435 -0.14(-0.64%)
Apr 12, 2017 22.46 22.56 22.36 22.36 3,481 -0.17(-0.75%)
Apr 11, 2017 22.53 22.53 22.46 22.52 1,030 +0.01(+0.05%)
Apr 10, 2017 22.30 22.58 22.30 22.51 835 +0.22(+0.98%)
Apr 07, 2017 22.27 22.37 22.27 22.29 4,061 +0.06(+0.28%)
Apr 06, 2017 22.29 22.31 22.22 22.23 3,463 -0.12(-0.54%)
Apr 05, 2017 22.38 22.38 22.34 22.35 1,285 +0.08(+0.37%)
Apr 04, 2017 22.25 22.28 22.25 22.27 1,738 +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.