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, 2020 21.39 21.39 21.39 0 +0.00(+0.00%)
Jul 30, 2020 21.15 21.39 21.15 21.39 105 -0.11(-0.53%)
Jul 29, 2020 21.50 21.50 21.50 14 +0.00(+0.00%)
Jul 28, 2020 21.54 21.54 21.50 21.50 102 -0.11(-0.51%)
Jul 27, 2020 21.39 21.62 21.39 21.62 311 +0.45(+2.10%)
Jul 24, 2020 21.17 21.17 21.17 1 +0.00(+0.00%)
Jul 23, 2020 21.17 21.17 21.17 5 +0.00(+0.00%)
Jul 22, 2020 21.17 21.17 21.17 5 +0.00(+0.00%)
Jul 21, 2020 21.25 21.25 21.16 21.17 1,053 +0.55(+2.69%)
Jul 20, 2020 20.62 20.62 20.62 5 +0.00(+0.00%)
Jul 17, 2020 20.42 20.62 20.42 20.62 904 +0.70(+3.52%)
Jul 16, 2020 19.91 19.91 19.91 0 +0.00(+0.00%)
Jul 15, 2020 19.91 19.91 19.91 11 +0.00(+0.00%)
Jul 14, 2020 19.91 19.91 19.91 0 +0.00(+0.00%)
Jul 13, 2020 20.23 20.37 19.91 19.91 2,568 +0.03(+0.13%)
Jul 10, 2020 19.89 19.89 19.89 3 +0.00(+0.00%)
Jul 09, 2020 19.89 19.89 19.89 19.89 261 -0.31(-1.52%)
Jul 08, 2020 20.20 20.20 20.20 2 +0.00(+0.00%)
Jul 07, 2020 20.20 20.20 20.20 7 +0.00(+0.00%)
Jul 06, 2020 20.32 20.32 20.20 20.20 103 -0.07(-0.32%)
Jul 02, 2020 20.23 20.36 20.23 20.26 1,004 +0.24(+1.19%)
Jul 01, 2020 19.81 20.02 19.81 20.02 2,022 +0.57(+2.92%)
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%)
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.