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, 2018 21.84 21.84 21.63 21.69 1,273 +0.55(+2.59%)
Oct 30, 2018 21.07 21.17 21.05 21.14 1,581 +0.06(+0.28%)
Oct 29, 2018 21.54 21.54 20.98 21.08 1,953 -0.49(-2.29%)
Oct 26, 2018 21.31 21.58 21.31 21.58 721 +0.01(+0.07%)
Oct 25, 2018 21.50 21.56 21.50 21.56 788 +0.09(+0.43%)
Oct 24, 2018 22.15 22.15 21.47 21.47 1,625 -0.59(-2.69%)
Oct 23, 2018 21.85 22.06 21.85 22.06 1,206 -0.45(-1.98%)
Oct 22, 2018 22.40 22.51 22.40 22.51 582 -0.04(-0.17%)
Oct 19, 2018 22.75 22.75 22.54 22.55 1,133 +0.06(+0.26%)
Oct 18, 2018 22.75 22.75 22.49 22.49 10,314 -0.38(-1.66%)
Oct 17, 2018 22.98 22.99 22.87 22.87 3,919 -0.49(-2.12%)
Oct 16, 2018 23.33 23.40 23.33 23.36 1,300 +0.35(+1.52%)
Oct 15, 2018 23.03 23.03 23.01 23.01 627 -0.00(-0.02%)
Oct 12, 2018 23.10 23.10 22.81 23.02 1,751 -0.05(-0.23%)
Oct 11, 2018 23.01 23.07 23.01 23.07 542 +0.01(+0.04%)
Oct 10, 2018 23.51 23.51 23.06 23.06 1,097 -0.81(-3.39%)
Oct 09, 2018 23.83 23.97 23.83 23.87 2,461 -0.13(-0.56%)
Oct 08, 2018 23.99 24.04 23.88 24.01 3,629 -0.07(-0.31%)
Oct 05, 2018 24.18 24.18 24.08 24.08 2,575 -0.22(-0.92%)
Oct 04, 2018 24.61 24.61 24.20 24.30 735 -0.43(-1.73%)
Oct 03, 2018 24.68 24.76 24.68 24.73 3,368 -0.16(-0.62%)
Oct 02, 2018 24.89 24.89 24.89 30 +0.00(+0.00%)
Oct 01, 2018 24.88 24.93 24.88 24.89 3,435 +0.22(+0.90%)
Sep 28, 2018 24.66 24.66 24.66 24.66 309 +0.04(+0.15%)
Sep 27, 2018 24.43 24.63 24.43 24.63 2,646 -0.18(-0.71%)
Sep 26, 2018 24.80 24.80 24.80 85 +0.00(+0.00%)
Sep 25, 2018 24.93 24.93 24.80 24.80 799 +0.05(+0.22%)
Sep 24, 2018 24.88 24.88 24.75 24.75 11,068 -0.02(-0.08%)
Sep 21, 2018 24.76 24.77 24.76 24.77 1,339 +0.16(+0.63%)
Sep 20, 2018 24.57 24.61 24.52 24.61 3,970 +0.17(+0.72%)
Sep 19, 2018 24.44 24.44 24.44 24.44 457 +0.08(+0.34%)
Sep 18, 2018 24.27 24.36 24.27 24.36 1,205 +0.23(+0.94%)
Sep 17, 2018 24.23 24.28 24.13 24.13 2,644 -0.05(-0.20%)
Sep 14, 2018 24.29 24.29 24.18 24.18 824 -0.07(-0.27%)
Sep 13, 2018 24.17 24.27 24.16 24.24 646 +0.05(+0.22%)
Sep 12, 2018 24.00 24.26 23.99 24.19 13,648 +0.37(+1.54%)
Sep 11, 2018 23.57 23.82 23.55 23.82 7,498 +0.18(+0.78%)
Sep 10, 2018 23.83 23.83 23.64 23.64 1,388 +0.05(+0.20%)
Sep 07, 2018 23.34 23.59 23.34 23.59 1,345 +0.05(+0.21%)
Sep 06, 2018 23.54 23.54 23.54 23.54 2,135 -0.20(-0.86%)
Sep 05, 2018 23.75 23.75 23.75 159 +0.00(+0.00%)
Sep 04, 2018 24.09 24.09 23.70 23.75 8,971 -0.67(-2.75%)
Aug 31, 2018 24.42 24.42 24.42 0 -0.29(-1.16%)
Aug 30, 2018 24.62 24.71 24.62 24.71 840 -0.26(-1.06%)
Aug 29, 2018 25.00 25.01 24.97 24.97 6,880 -0.02(-0.10%)
Aug 28, 2018 24.99 25.04 24.99 24.99 8,966 -0.06(-0.23%)
Aug 27, 2018 24.97 25.07 24.97 25.05 2,531 +0.42(+1.69%)
Aug 24, 2018 24.68 24.69 24.64 24.64 1,965 +0.28(+1.14%)
Aug 23, 2018 24.44 24.44 24.36 24.36 634 -0.30(-1.24%)
Aug 22, 2018 24.58 24.69 24.58 24.66 1,330 +0.08(+0.31%)
Aug 21, 2018 24.53 24.59 24.53 24.59 772 +0.19(+0.79%)
Aug 20, 2018 24.35 24.39 24.33 24.39 539 +0.09(+0.36%)
Aug 17, 2018 24.12 24.32 24.12 24.31 620 +0.26(+1.06%)
Aug 16, 2018 24.14 24.14 24.05 24.05 976 +0.20(+0.83%)
Aug 15, 2018 23.98 23.98 23.85 23.85 1,451 -0.70(-2.84%)
Aug 14, 2018 24.61 24.61 24.49 24.55 1,532 +0.11(+0.44%)
Aug 13, 2018 24.47 24.47 24.44 24.44 799 -0.28(-1.13%)
Aug 10, 2018 24.72 24.72 24.72 24.72 413 -0.34(-1.35%)
Aug 09, 2018 25.06 25.06 25.06 25.06 562 +0.28(+1.11%)
Aug 08, 2018 24.79 24.79 24.79 24.79 216 -0.19(-0.75%)
Aug 07, 2018 25.53 25.53 24.97 24.97 167,283 -0.51(-2.01%)
Aug 06, 2018 25.42 25.51 25.42 25.49 1,110 +0.18(+0.71%)
Aug 03, 2018 25.31 25.31 25.31 33 +0.00(+0.00%)
Aug 02, 2018 25.01 25.31 25.01 25.31 3,050 +0.12(+0.48%)
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.