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 (%)
Oct 31, 2017 24.19 24.19 24.19 24.19 420 -0.14(-0.57%)
Oct 26, 2017 24.32 24.32 24.32 0 -0.03(-0.14%)
Oct 25, 2017 24.52 24.52 24.36 24.36 429 -0.29(-1.17%)
Oct 24, 2017 24.65 24.65 24.65 24.65 422 +0.02(+0.10%)
Oct 23, 2017 24.65 24.65 24.62 24.62 366 -0.04(-0.18%)
Oct 20, 2017 24.67 24.67 24.67 24.67 112 -0.17(-0.70%)
Oct 19, 2017 24.76 24.87 24.76 24.84 2,319 -0.03(-0.14%)
Oct 18, 2017 24.87 24.87 24.87 24.87 354 +0.11(+0.45%)
Oct 17, 2017 24.76 24.78 24.76 24.76 1,862 -0.10(-0.39%)
Oct 16, 2017 24.85 24.86 24.82 24.86 6,828 +0.07(+0.26%)
Oct 11, 2017 24.79 24.79 24.79 33 +0.02(+0.08%)
Oct 10, 2017 24.81 24.81 24.77 24.77 498 +0.24(+0.98%)
Oct 09, 2017 24.67 24.67 24.53 24.53 2,295 -0.21(-0.85%)
Oct 05, 2017 24.74 24.74 24.74 0 +0.19(+0.78%)
Oct 04, 2017 24.65 24.65 24.55 24.55 1,890 -0.05(-0.19%)
Oct 03, 2017 24.54 24.60 24.47 24.60 1,998 +0.20(+0.82%)
Oct 02, 2017 24.40 24.40 24.40 24.40 2,065 +0.01(+0.04%)
Sep 28, 2017 24.39 24.39 24.39 843 +0.14(+0.57%)
Sep 27, 2017 24.23 24.40 24.21 24.25 1,822 -0.03(-0.12%)
Sep 20, 2017 24.28 24.28 24.28 360 +0.09(+0.39%)
Sep 19, 2017 24.15 24.19 24.15 24.19 1,310 +0.14(+0.57%)
Sep 18, 2017 24.14 24.14 24.05 24.05 2,046 +0.03(+0.14%)
Sep 13, 2017 24.02 24.02 24.02 20 +0.02(+0.10%)
Sep 06, 2017 23.99 23.99 23.99 0 +0.38(+1.63%)
Sep 05, 2017 23.73 23.73 23.61 23.61 5,103 -0.35(-1.48%)
Sep 01, 2017 23.84 23.96 23.84 23.96 291 +0.16(+0.65%)
Aug 31, 2017 23.81 23.81 23.81 23.81 365 +0.31(+1.33%)
Aug 29, 2017 23.49 23.49 23.49 1 -0.02(-0.08%)
Aug 28, 2017 23.61 23.68 23.51 23.51 2,147 -0.06(-0.26%)
Aug 25, 2017 23.57 23.57 23.57 23.57 165 +0.10(+0.42%)
Aug 24, 2017 23.41 23.47 23.41 23.47 1,497 +0.19(+0.82%)
Aug 23, 2017 23.28 23.28 23.28 23.28 302 +0.19(+0.83%)
Aug 21, 2017 23.09 23.09 23.09 0 -0.08(-0.33%)
Aug 16, 2017 23.17 23.17 23.17 3 +0.42(+1.85%)
Aug 15, 2017 22.74 22.74 22.74 22.74 254 -0.14(-0.62%)
Aug 14, 2017 22.89 22.89 22.89 22.89 490 +0.10(+0.46%)
Aug 11, 2017 22.78 22.78 22.78 22.78 1,048 -0.21(-0.90%)
Aug 10, 2017 22.97 22.99 22.97 22.99 1,124 -0.13(-0.57%)
Aug 09, 2017 23.19 23.19 23.11 23.12 579 -0.22(-0.94%)
Aug 08, 2017 23.31 23.34 23.31 23.34 397 +0.04(+0.17%)
Aug 07, 2017 23.30 23.30 23.21 23.30 1,533 +0.04(+0.16%)
Aug 03, 2017 23.26 23.26 23.26 34 -0.05(-0.21%)
Aug 02, 2017 23.31 23.31 23.31 23.31 209 +0.01(+0.03%)
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.