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 (%)
Aug 31, 2020 22.22 22.22 22.14 22.14 239 -0.18(-0.81%)
Aug 28, 2020 22.27 22.33 22.27 22.33 200 +0.25(+1.13%)
Aug 27, 2020 22.05 22.16 22.05 22.08 2,082 -0.12(-0.54%)
Aug 26, 2020 22.11 22.21 22.10 22.20 3,592 +0.22(+0.99%)
Aug 25, 2020 21.79 21.98 21.79 21.98 230 -0.24(-1.10%)
Aug 24, 2020 22.22 22.22 22.22 33 +0.00(+0.00%)
Aug 21, 2020 22.22 22.22 22.22 2 +0.00(+0.00%)
Aug 20, 2020 22.10 22.22 22.10 22.22 1,105 -0.08(-0.34%)
Aug 19, 2020 22.30 22.30 22.30 2 +0.00(+0.00%)
Aug 18, 2020 22.35 22.35 22.28 22.30 2,355 +0.45(+2.04%)
Aug 17, 2020 21.85 21.85 21.85 0 +0.00(+0.00%)
Aug 14, 2020 21.85 21.85 21.85 0 +0.00(+0.00%)
Aug 13, 2020 21.85 21.85 21.85 7 +0.00(+0.00%)
Aug 12, 2020 21.85 21.90 21.85 21.85 604 +0.30(+1.39%)
Aug 11, 2020 21.81 21.94 21.55 21.55 907 -0.45(-2.04%)
Aug 10, 2020 22.00 22.00 22.00 3 +0.00(+0.00%)
Aug 07, 2020 22.15 22.15 22.00 22.00 301 -0.40(-1.77%)
Aug 06, 2020 22.40 22.40 22.40 88 +0.00(+0.00%)
Aug 05, 2020 22.54 22.56 22.40 22.40 790 +0.96(+4.46%)
Aug 04, 2020 21.44 21.44 21.44 16 +0.00(+0.00%)
Aug 03, 2020 21.51 21.51 21.44 21.44 1,433 +0.05(+0.24%)
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%)
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.