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, 2017 22.37 22.46 22.33 22.46 2,283 -0.07(-0.30%)
Mar 30, 2017 22.52 22.57 22.52 22.52 1,105 +0.01(+0.04%)
Mar 29, 2017 22.40 22.53 22.40 22.51 2,063 +0.22(+0.97%)
Mar 28, 2017 22.24 22.34 22.18 22.30 4,608 +0.14(+0.65%)
Mar 27, 2017 22.05 22.19 22.05 22.15 18,183 +0.06(+0.27%)
Mar 24, 2017 22.21 22.21 22.09 22.10 876 +0.05(+0.22%)
Mar 23, 2017 22.05 22.18 22.05 22.05 3,860 +0.05(+0.20%)
Mar 22, 2017 21.88 22.00 21.85 22.00 2,811 +0.10(+0.46%)
Mar 21, 2017 22.48 22.48 21.90 21.90 2,103 -0.43(-1.95%)
Mar 20, 2017 22.46 22.53 22.29 22.33 4,122 -0.23(-1.01%)
Mar 17, 2017 22.64 22.64 22.54 22.56 2,044 -0.01(-0.04%)
Mar 16, 2017 22.62 22.70 22.57 22.57 4,689 +0.11(+0.48%)
Mar 15, 2017 22.12 22.46 22.12 22.46 5,773 +0.52(+2.37%)
Mar 14, 2017 21.96 21.96 21.94 21.94 429 -0.26(-1.16%)
Mar 13, 2017 22.18 22.28 22.12 22.20 17,339 +0.09(+0.41%)
Mar 10, 2017 22.05 22.21 22.05 22.11 5,665 +0.03(+0.15%)
Mar 09, 2017 22.16 22.16 22.07 22.08 889 -0.09(-0.39%)
Mar 08, 2017 22.48 22.48 22.16 22.16 11,787 -0.36(-1.58%)
Mar 07, 2017 22.43 22.52 22.43 22.52 2,420 -0.01(-0.03%)
Mar 06, 2017 22.48 22.54 22.47 22.52 2,037 -0.14(-0.63%)
Mar 03, 2017 22.54 22.68 22.48 22.67 3,860 +0.12(+0.55%)
Mar 02, 2017 22.71 22.71 22.54 22.54 4,656 -0.25(-1.08%)
Mar 01, 2017 22.70 22.81 22.70 22.79 4,809 +0.40(+1.78%)
Feb 28, 2017 22.61 22.61 22.39 22.39 15,002 -0.45(-1.98%)
Feb 27, 2017 22.76 22.84 22.67 22.84 3,029 -0.12(-0.52%)
Feb 24, 2017 23.05 23.08 22.81 22.96 3,781 -0.33(-1.41%)
Feb 23, 2017 23.48 23.49 23.27 23.29 3,194 -0.06(-0.25%)
Feb 22, 2017 23.37 23.39 23.33 23.35 4,315 -0.17(-0.73%)
Feb 21, 2017 23.50 23.53 23.45 23.52 3,227 +0.17(+0.73%)
Feb 17, 2017 23.35 23.35 23.35 0 -0.14(-0.61%)
Feb 16, 2017 23.51 23.53 23.45 23.49 3,375 -0.09(-0.36%)
Feb 15, 2017 23.50 23.66 23.49 23.58 2,503 -0.06(-0.24%)
Feb 14, 2017 23.65 23.65 23.49 23.64 2,736 +0.01(+0.05%)
Feb 13, 2017 23.63 23.69 23.56 23.62 2,862 +0.13(+0.57%)
Feb 10, 2017 23.43 23.51 23.41 23.49 6,836 +0.39(+1.71%)
Feb 09, 2017 23.09 23.13 23.01 23.10 4,754 +0.08(+0.34%)
Feb 08, 2017 22.85 23.03 22.85 23.02 4,692 +0.10(+0.45%)
Feb 07, 2017 22.94 22.97 22.86 22.91 4,895 -0.03(-0.12%)
Feb 06, 2017 23.12 23.12 22.94 22.94 4,580 -0.19(-0.82%)
Feb 03, 2017 23.08 23.28 23.08 23.13 2,631 -0.05(-0.21%)
Feb 02, 2017 23.32 23.34 23.14 23.18 10,293 -0.03(-0.12%)
Feb 01, 2017 23.14 23.21 23.10 23.21 2,142 -0.09(-0.40%)
Jan 31, 2017 23.25 23.34 23.06 23.30 3,532 +0.31(+1.36%)
Jan 30, 2017 23.19 23.19 22.95 22.99 3,348 -0.26(-1.10%)
Jan 27, 2017 23.52 23.52 23.25 23.25 2,583 -0.30(-1.29%)
Jan 26, 2017 23.74 23.74 23.49 23.55 5,734 -0.08(-0.32%)
Jan 25, 2017 23.58 23.69 23.57 23.63 13,532 +0.25(+1.06%)
Jan 24, 2017 22.75 23.39 22.75 23.38 24,071 +0.59(+2.59%)
Jan 23, 2017 22.63 22.79 22.63 22.79 1,358 +0.08(+0.34%)
Jan 20, 2017 22.73 22.73 22.64 22.71 1,864 +0.08(+0.34%)
Jan 19, 2017 22.57 22.64 22.55 22.64 6,709 +0.05(+0.21%)
Jan 18, 2017 23.03 23.07 22.59 22.59 378,095 -0.53(-2.30%)
Jan 17, 2017 23.08 23.16 23.07 23.12 233,073 -0.03(-0.15%)
Jan 13, 2017 23.16 23.16 23.16 0 +0.22(+0.95%)
Jan 12, 2017 22.92 22.94 22.92 22.94 2,992 -0.05(-0.20%)
Jan 11, 2017 22.89 22.98 22.89 22.98 3,878 +0.15(+0.64%)
Jan 10, 2017 22.90 22.90 22.84 22.84 258 +0.27(+1.18%)
Jan 09, 2017 22.61 22.63 22.57 22.57 390 -0.21(-0.92%)
Jan 06, 2017 22.78 22.78 22.75 22.78 2,531 -0.20(-0.87%)
Jan 05, 2017 22.89 22.98 22.89 22.98 2,752 +0.32(+1.42%)
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.