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 (%)
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%)
Jul 01, 2019 23.35 23.35 23.20 23.20 1,147 +0.04(+0.18%)
Jun 28, 2019 23.16 23.16 23.16 9 +0.00(+0.00%)
Jun 27, 2019 23.16 23.16 23.16 23.16 229 +0.07(+0.30%)
Jun 26, 2019 23.09 23.09 23.09 23.09 137 -0.03(-0.13%)
Jun 25, 2019 23.17 23.17 23.11 23.12 559 +0.02(+0.08%)
Jun 24, 2019 23.10 23.10 23.10 23.10 317 -0.21(-0.88%)
Jun 21, 2019 23.31 23.31 23.31 5 +0.00(+0.00%)
Jun 20, 2019 23.31 23.31 23.31 23.31 1,369 +0.29(+1.27%)
Jun 19, 2019 23.02 23.02 23.02 23.02 422 +0.08(+0.35%)
Jun 18, 2019 22.89 22.94 22.89 22.94 959 +0.35(+1.56%)
Jun 17, 2019 22.51 22.58 22.51 22.58 1,082 -0.03(-0.14%)
Jun 13, 2019 22.62 22.62 22.62 0 +0.06(+0.26%)
Jun 12, 2019 22.56 22.56 22.56 22.56 169 -0.01(-0.04%)
Jun 11, 2019 22.62 22.62 22.57 22.57 378 +0.07(+0.30%)
Jun 10, 2019 22.48 22.51 22.48 22.50 399 +0.04(+0.17%)
Jun 07, 2019 22.58 22.58 22.46 22.46 176,322 +0.08(+0.34%)
Jun 06, 2019 22.40 22.40 22.36 22.38 828 +0.11(+0.49%)
Jun 05, 2019 22.50 22.50 22.27 22.27 438 -0.06(-0.26%)
Jun 04, 2019 22.15 22.34 22.15 22.33 1,794 +0.40(+1.83%)
Jun 03, 2019 22.00 22.00 21.93 21.93 1,588 +0.15(+0.67%)
May 31, 2019 21.71 21.78 21.71 21.78 512 -0.03(-0.12%)
May 30, 2019 21.89 21.89 21.80 21.81 567 +0.05(+0.24%)
May 29, 2019 21.76 21.76 21.76 21.76 440 -0.12(-0.55%)
May 28, 2019 22.01 22.01 21.87 21.88 810 -0.01(-0.07%)
May 24, 2019 21.89 21.89 21.89 21.89 102 +0.12(+0.54%)
May 23, 2019 21.78 21.85 21.78 21.78 883 -0.35(-1.59%)
May 22, 2019 22.13 22.13 22.13 22.13 311 -0.24(-1.07%)
May 21, 2019 22.37 22.37 22.37 22.37 329 +0.15(+0.68%)
May 20, 2019 22.23 22.31 22.21 22.21 2,221 -0.09(-0.42%)
May 17, 2019 22.29 22.31 22.28 22.31 717 +0.02(+0.11%)
May 16, 2019 22.28 22.28 22.28 58 +0.00(+0.00%)
May 15, 2019 22.21 22.28 22.21 22.28 444 +0.13(+0.58%)
May 14, 2019 22.16 22.16 22.16 22.16 651 +0.05(+0.21%)
May 13, 2019 22.19 22.20 22.11 22.11 845 -0.31(-1.39%)
May 10, 2019 22.42 22.42 22.42 14 +0.00(+0.00%)
May 09, 2019 22.42 22.42 22.42 120 +0.00(+0.00%)
May 08, 2019 22.44 22.44 22.41 22.42 926 -0.02(-0.07%)
May 07, 2019 22.41 22.44 22.39 22.44 466 -0.07(-0.30%)
May 06, 2019 22.34 22.50 22.34 22.50 820 -0.11(-0.50%)
May 03, 2019 22.67 22.67 22.62 22.62 5,327 +0.10(+0.46%)
May 02, 2019 22.54 22.54 22.51 22.51 2,054 -0.14(-0.63%)
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.