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 (%)
Mar 31, 2020 14.29 14.29 14.29 36 +0.00(+0.00%)
Mar 30, 2020 13.74 14.29 13.64 14.29 530 +0.18(+1.24%)
Mar 27, 2020 13.94 14.22 13.94 14.12 4,538 -0.68(-4.57%)
Mar 26, 2020 14.79 14.79 14.79 53 +0.08(+0.55%)
Mar 25, 2020 13.27 14.71 13.27 14.71 2,057 +1.69(+12.94%)
Mar 24, 2020 12.92 13.03 12.92 13.03 629 +1.29(+11.03%)
Mar 23, 2020 11.98 12.06 11.73 11.73 2,087 -1.50(-11.34%)
Mar 20, 2020 13.23 13.23 13.23 13.23 101 +0.41(+3.18%)
Mar 19, 2020 12.10 12.91 12.10 12.82 1,644 +0.56(+4.53%)
Mar 18, 2020 13.33 13.33 12.08 12.27 2,757 -1.95(-13.72%)
Mar 17, 2020 14.59 14.60 14.08 14.22 1,624 -0.85(-5.62%)
Mar 16, 2020 14.28 15.07 14.28 15.07 751 -1.50(-9.04%)
Mar 13, 2020 15.79 16.56 15.79 16.56 101 +1.07(+6.91%)
Mar 12, 2020 15.61 15.61 15.49 15.49 198 -2.26(-12.75%)
Mar 11, 2020 17.83 17.83 17.76 17.76 730 -0.65(-3.54%)
Mar 10, 2020 18.41 18.41 18.41 93 +0.00(+0.00%)
Mar 09, 2020 18.71 19.43 18.41 18.41 1,838 -2.80(-13.20%)
Mar 06, 2020 21.13 21.21 21.13 21.21 304 -0.77(-3.49%)
Mar 05, 2020 21.97 21.97 21.97 23 +0.00(+0.00%)
Mar 04, 2020 21.97 21.97 21.97 0 +0.00(+0.00%)
Mar 03, 2020 22.29 22.29 21.97 21.97 411 -0.03(-0.15%)
Mar 02, 2020 22.01 22.02 22.01 22.01 444 +0.39(+1.82%)
Feb 28, 2020 21.45 21.61 21.39 21.61 1,216 -0.36(-1.66%)
Feb 27, 2020 22.30 22.33 21.94 21.98 4,980 -1.27(-5.45%)
Feb 26, 2020 23.24 23.24 23.24 0 +0.00(+0.00%)
Feb 25, 2020 23.85 23.85 23.24 23.24 559 -0.69(-2.88%)
Feb 24, 2020 23.89 23.93 23.89 23.93 1,625 -0.72(-2.93%)
Feb 21, 2020 24.63 24.66 24.63 24.66 709 -0.27(-1.09%)
Feb 20, 2020 24.93 24.93 24.93 24.93 513 -0.02(-0.08%)
Feb 19, 2020 24.92 24.95 24.92 24.95 2,636 +0.20(+0.80%)
Feb 18, 2020 24.75 24.75 24.75 24.75 101 -0.01(-0.06%)
Feb 14, 2020 24.77 24.77 24.76 24.76 101 +0.04(+0.16%)
Feb 13, 2020 24.77 24.77 24.73 24.73 314 -0.03(-0.14%)
Feb 12, 2020 24.76 24.76 24.76 24.76 101 +0.24(+0.99%)
Feb 11, 2020 24.61 24.61 24.52 24.52 162 +0.21(+0.85%)
Feb 10, 2020 24.22 24.31 24.22 24.31 354 -0.00(-0.02%)
Feb 07, 2020 24.36 24.36 24.32 24.32 202 -0.14(-0.57%)
Feb 06, 2020 24.46 24.46 24.46 0 +0.00(+0.00%)
Feb 05, 2020 24.50 24.52 24.45 24.46 592 +0.53(+2.21%)
Feb 04, 2020 23.93 23.93 23.93 0 +0.00(+0.00%)
Feb 03, 2020 23.98 23.98 23.93 23.93 147 -0.02(-0.09%)
Jan 31, 2020 24.02 24.02 23.95 23.95 101 -0.25(-1.03%)
Jan 30, 2020 24.20 24.20 24.20 24.20 101 -0.23(-0.93%)
Jan 29, 2020 24.38 24.42 24.37 24.42 912 -0.02(-0.07%)
Jan 28, 2020 24.33 24.44 24.33 24.44 290 +0.19(+0.80%)
Jan 27, 2020 24.23 24.30 24.20 24.25 3,703 -0.37(-1.52%)
Jan 24, 2020 24.62 24.62 24.62 24.62 101 -0.30(-1.21%)
Jan 23, 2020 24.75 24.92 24.75 24.92 101 +0.01(+0.03%)
Jan 22, 2020 24.99 24.99 24.91 24.91 1,086 -0.05(-0.19%)
Jan 21, 2020 25.15 25.15 24.96 24.96 2,034 -0.20(-0.79%)
Jan 17, 2020 25.16 25.16 25.16 25.16 304 +0.02(+0.10%)
Jan 16, 2020 25.13 25.13 25.13 25.13 102 +0.13(+0.51%)
Jan 15, 2020 25.01 25.01 25.01 25.01 162 +0.12(+0.48%)
Jan 14, 2020 24.89 24.89 24.89 24.89 106 -0.02(-0.08%)
Jan 13, 2020 24.81 24.91 24.81 24.91 104 +0.12(+0.48%)
Jan 10, 2020 24.74 24.82 24.74 24.79 507 +0.08(+0.33%)
Jan 09, 2020 24.57 24.71 24.57 24.71 103 +0.04(+0.17%)
Jan 08, 2020 24.78 24.78 24.67 24.67 101 -0.13(-0.52%)
Jan 07, 2020 24.74 24.80 24.74 24.79 610 +0.17(+0.70%)
Jan 06, 2020 24.62 24.62 24.62 24.62 102 +0.06(+0.24%)
Jan 03, 2020 24.56 24.56 24.56 24.56 101 -0.04(-0.15%)
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.