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 30, 2015 22.97 22.97 22.97 22.97 448 -0.12(-0.50%)
Oct 29, 2015 23.14 23.14 23.08 23.08 978 -0.50(-2.11%)
Oct 28, 2015 23.23 23.58 23.23 23.58 314 -0.17(-0.71%)
Oct 23, 2015 24.06 23.75 23.75 23.75 14 -0.12(-0.51%)
Oct 22, 2015 23.66 23.95 23.66 23.87 3,964 -0.11(-0.47%)
Oct 20, 2015 23.98 23.98 23.98 23.98 12 -0.25(-1.05%)
Oct 16, 2015 24.29 24.24 24.24 24.24 6,394 -0.08(-0.35%)
Oct 15, 2015 24.32 24.42 24.32 24.32 2,230 -0.05(-0.22%)
Oct 14, 2015 24.45 24.45 24.38 24.38 344 +0.11(+0.45%)
Oct 13, 2015 24.27 24.27 24.27 24.27 433 -0.15(-0.61%)
Oct 12, 2015 24.52 24.52 24.42 24.42 1,007 -0.30(-1.20%)
Oct 09, 2015 24.79 24.79 24.71 24.71 30,164 +0.17(+0.68%)
Oct 08, 2015 24.45 24.54 24.45 24.54 965 +0.40(+1.66%)
Oct 07, 2015 24.39 24.39 24.09 24.14 1,990 +0.54(+2.29%)
Oct 06, 2015 23.68 23.68 23.56 23.60 904 +0.49(+2.13%)
Oct 05, 2015 23.13 23.13 23.13 23.11 153,863 +1.37(+6.30%)
Oct 01, 2015 21.73 21.74 21.74 21.74 25 +0.37(+1.71%)
Sep 30, 2015 21.37 21.38 21.37 21.38 11,033 +0.39(+1.88%)
Sep 29, 2015 21.09 21.12 20.98 20.98 15,195 -1.17(-5.29%)
Sep 25, 2015 22.16 22.16 22.16 22.16 102 +0.09(+0.42%)
Sep 24, 2015 22.04 22.06 21.70 22.06 2,014 -0.42(-1.88%)
Sep 22, 2015 22.31 22.49 22.49 22.49 10 -0.40(-1.75%)
Sep 21, 2015 22.95 22.96 22.89 22.89 1,254 -0.50(-2.15%)
Sep 17, 2015 23.16 23.39 23.39 23.39 8,692 +0.94(+4.19%)
Sep 15, 2015 22.45 22.45 22.45 22.45 5 +0.19(+0.84%)
Sep 14, 2015 22.35 22.35 22.26 22.26 1,555 -0.35(-1.57%)
Sep 11, 2015 22.76 22.76 22.58 22.62 9,233 -0.16(-0.69%)
Sep 10, 2015 22.77 22.77 22.77 22.77 379 -0.17(-0.73%)
Sep 09, 2015 23.24 23.24 22.94 22.94 1,083 +0.06(+0.24%)
Sep 08, 2015 22.93 22.93 22.89 22.89 708 +0.47(+2.09%)
Sep 04, 2015 22.42 22.42 22.42 22.42 1,180 -0.27(-1.20%)
Sep 03, 2015 22.99 23.01 22.69 22.69 103,980 +0.28(+1.25%)
Sep 02, 2015 22.46 22.51 22.10 22.41 33,794 -0.15(-0.66%)
Sep 01, 2015 22.57 22.57 22.52 22.56 1,559 -0.51(-2.22%)
Aug 31, 2015 22.44 23.07 22.44 23.07 2,365 +0.15(+0.65%)
Aug 28, 2015 23.04 23.04 22.81 22.92 8,549 +0.19(+0.82%)
Aug 27, 2015 22.31 22.76 22.31 22.74 3,719 +1.36(+6.36%)
Aug 26, 2015 21.26 21.38 21.26 21.38 525 +0.06(+0.26%)
Aug 25, 2015 21.80 21.94 21.32 21.32 34,649 -0.02(-0.09%)
Aug 24, 2015 20.92 21.71 20.92 21.34 7,365 -0.73(-3.29%)
Aug 21, 2015 22.13 22.24 22.07 22.07 1,769 -0.89(-3.86%)
Aug 20, 2015 23.28 23.28 22.90 22.95 4,227 -0.58(-2.48%)
Aug 19, 2015 23.30 23.54 23.30 23.54 4,399 -0.32(-1.34%)
Aug 18, 2015 23.85 23.85 23.85 23.85 399 -0.16(-0.66%)
Aug 17, 2015 23.98 24.01 23.98 24.01 7,513 -0.15(-0.62%)
Aug 14, 2015 24.06 24.16 24.06 24.16 1,143 +0.03(+0.12%)
Aug 13, 2015 24.26 24.26 24.12 24.13 10,259 -0.29(-1.18%)
Aug 12, 2015 24.42 24.42 24.42 24.42 876 -0.23(-0.94%)
Aug 11, 2015 24.80 24.80 24.34 24.66 1,312 -0.40(-1.61%)
Aug 10, 2015 24.93 25.06 24.93 25.06 12,664 +0.77(+3.15%)
Aug 07, 2015 24.51 24.51 24.29 24.29 604 -0.15(-0.61%)
Aug 06, 2015 24.45 24.45 24.44 24.44 1,115 -0.11(-0.46%)
Aug 05, 2015 24.82 24.93 24.55 24.55 135,533 -0.10(-0.40%)
Aug 04, 2015 24.87 24.87 24.64 24.65 1,167 +0.09(+0.39%)
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.