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 (%)
Sep 30, 2019 23.34 23.34 23.34 23.34 110 -0.05(-0.21%)
Sep 27, 2019 23.39 23.39 23.39 23.39 100 -0.02(-0.09%)
Sep 26, 2019 23.41 23.41 23.41 23.41 106 +0.10(+0.43%)
Sep 25, 2019 23.47 23.47 23.31 23.31 400 -0.32(-1.35%)
Sep 24, 2019 23.75 23.75 23.63 23.63 617 -0.23(-0.97%)
Sep 23, 2019 23.86 23.86 23.86 14 +0.00(+0.00%)
Sep 20, 2019 23.86 23.86 23.86 23.86 100 +0.03(+0.13%)
Sep 19, 2019 23.81 23.83 23.81 23.83 1,301 +0.15(+0.64%)
Sep 18, 2019 23.79 23.79 23.68 23.68 447 -0.25(-1.03%)
Sep 17, 2019 23.76 23.93 23.70 23.92 1,379 +0.17(+0.73%)
Sep 16, 2019 23.67 23.75 23.67 23.75 306 +0.14(+0.59%)
Sep 13, 2019 23.61 23.61 23.61 23.61 100 +0.15(+0.64%)
Sep 12, 2019 23.46 23.46 23.46 20 +0.00(+0.00%)
Sep 11, 2019 23.46 23.46 23.46 23.46 410 +0.01(+0.03%)
Sep 10, 2019 23.46 23.46 23.45 23.45 761 -0.05(-0.20%)
Sep 06, 2019 23.50 23.50 23.50 0 +0.63(+2.75%)
Sep 05, 2019 22.87 22.87 22.87 129 +0.00(+0.00%)
Sep 04, 2019 22.87 22.87 22.87 93 +0.00(+0.00%)
Sep 03, 2019 22.87 22.87 22.87 22.87 3,195 -0.05(-0.22%)
Aug 29, 2019 22.92 22.92 22.92 0 +0.24(+1.06%)
Aug 28, 2019 22.61 22.68 22.61 22.68 1,400 +0.27(+1.20%)
Aug 27, 2019 22.41 22.41 22.41 1 +0.00(+0.00%)
Aug 23, 2019 22.41 22.41 22.41 0 +0.00(+0.00%)
Aug 19, 2019 22.41 22.41 22.41 0 +0.00(+0.00%)
Aug 16, 2019 22.41 22.41 22.41 22.41 500 +0.10(+0.45%)
Aug 15, 2019 22.31 22.31 22.31 91 +0.00(+0.00%)
Aug 13, 2019 22.31 22.31 22.31 0 +0.00(+0.00%)
Aug 12, 2019 22.31 22.31 22.31 10 +0.00(+0.00%)
Aug 09, 2019 22.31 22.31 22.31 10 +0.00(+0.00%)
Aug 08, 2019 22.31 22.31 22.31 10 +0.00(+0.00%)
Aug 07, 2019 22.38 22.38 22.31 22.31 251 -0.22(-0.98%)
Aug 06, 2019 22.53 22.53 22.53 12 +0.00(+0.00%)
Aug 05, 2019 22.62 22.63 22.53 22.53 2,612 -0.46(-2.00%)
Aug 02, 2019 22.99 22.99 22.99 22.99 400 -0.15(-0.65%)
Aug 01, 2019 23.19 23.19 23.13 23.14 8,063 -0.18(-0.77%)
Jul 31, 2019 23.50 23.50 23.32 23.32 1,408 -0.20(-0.85%)
Jul 30, 2019 23.52 23.52 23.52 23.52 140 -0.38(-1.59%)
Jul 29, 2019 23.90 23.90 23.90 8 +0.00(+0.00%)
Jul 26, 2019 23.90 23.90 23.90 5 +0.00(+0.00%)
Jul 24, 2019 23.90 23.90 23.90 0 +0.01(+0.05%)
Jul 23, 2019 23.89 23.90 23.89 23.89 2,025 +0.10(+0.42%)
Jul 22, 2019 23.79 23.79 23.79 23.79 584 -0.07(-0.29%)
Jul 19, 2019 23.84 23.89 23.84 23.86 1,000 -0.16(-0.67%)
Jul 18, 2019 24.02 24.02 24.02 35 +0.00(+0.00%)
Jul 17, 2019 23.98 24.04 23.92 24.02 20,137 +0.03(+0.12%)
Jul 15, 2019 23.99 23.99 23.99 0 +0.00(+0.00%)
Jul 12, 2019 23.99 23.99 23.99 23.99 200 +0.12(+0.52%)
Jul 10, 2019 23.87 23.87 23.87 0 +0.35(+1.47%)
Jul 09, 2019 23.52 23.52 23.52 23.52 114 -0.22(-0.93%)
Jul 08, 2019 23.74 23.74 23.74 53 +0.00(+0.00%)
Jul 05, 2019 23.74 23.74 23.74 23.74 500 +0.05(+0.20%)
Jul 03, 2019 23.69 23.69 23.69 5 +0.00(+0.00%)
Jul 02, 2019 23.69 23.69 23.69 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.