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, 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.