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%)
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.