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, 2016 22.32 22.41 22.32 22.35 3,787 -0.06(-0.25%)
Oct 28, 2016 22.40 22.41 22.40 22.41 298 +0.01(+0.04%)
Oct 27, 2016 22.39 22.40 22.39 22.40 1,485 -0.03(-0.12%)
Oct 26, 2016 22.47 22.47 22.43 22.43 1,473 -0.10(-0.43%)
Oct 25, 2016 22.52 22.52 22.52 22.52 420 +0.05(+0.24%)
Oct 24, 2016 22.41 22.47 22.41 22.47 347 -0.07(-0.32%)
Oct 21, 2016 22.51 22.54 22.40 22.54 552 -0.00(-0.01%)
Oct 20, 2016 22.52 22.56 22.52 22.54 770 -0.13(-0.58%)
Oct 19, 2016 22.68 22.68 22.68 22.68 225 +0.24(+1.05%)
Oct 18, 2016 22.44 22.44 22.44 22.44 210 +0.14(+0.65%)
Oct 17, 2016 22.30 22.30 22.29 22.29 541 +0.04(+0.17%)
Oct 14, 2016 22.32 22.39 22.24 22.26 1,888 +0.31(+1.43%)
Oct 13, 2016 21.94 21.94 21.94 21.94 157 -0.15(-0.69%)
Oct 12, 2016 22.02 22.12 22.02 22.10 1,788 -0.11(-0.48%)
Oct 10, 2016 22.09 22.20 22.20 22.20 9,890 +0.30(+1.35%)
Oct 07, 2016 22.08 22.08 21.90 21.91 599 -0.21(-0.96%)
Oct 05, 2016 22.23 22.12 22.12 22.12 1 -0.42(-1.88%)
Oct 04, 2016 22.54 22.54 22.54 22.54 164 -0.01(-0.04%)
Oct 03, 2016 22.50 22.60 22.50 22.55 2,791 -0.17(-0.75%)
Sep 30, 2016 22.72 22.72 22.72 22.72 7 +0.00(+0.00%)
Sep 29, 2016 22.70 22.72 22.70 22.72 675 -0.07(-0.31%)
Sep 28, 2016 22.49 22.79 22.49 22.79 1,670 +0.38(+1.67%)
Sep 27, 2016 22.39 22.44 22.39 22.42 636 -0.10(-0.42%)
Sep 26, 2016 22.63 22.63 22.50 22.51 1,457 +0.23(+1.02%)
Sep 19, 2016 22.29 22.29 22.29 22.29 2,319 +0.19(+0.86%)
Sep 16, 2016 22.15 22.17 22.10 22.10 1,075 -0.35(-1.56%)
Sep 13, 2016 22.45 22.45 22.45 22.45 316 -0.17(-0.77%)
Sep 09, 2016 22.76 22.62 22.62 22.62 89 -0.63(-2.73%)
Sep 07, 2016 23.25 23.26 23.26 23.26 105 +0.45(+1.96%)
Sep 01, 2016 22.81 22.81 22.81 22.81 316 +0.14(+0.63%)
Aug 31, 2016 22.67 22.67 22.67 22.67 105 -0.12(-0.55%)
Aug 30, 2016 22.79 22.79 22.79 22.79 105 +0.03(+0.13%)
Aug 29, 2016 22.76 22.81 22.76 22.76 421 +0.11(+0.50%)
Aug 26, 2016 22.72 22.75 22.57 22.65 2,775 -0.15(-0.67%)
Aug 25, 2016 22.80 22.80 22.80 22.80 417 -0.16(-0.70%)
Aug 22, 2016 22.93 22.96 22.96 22.96 16 -0.20(-0.86%)
Aug 17, 2016 23.08 23.16 23.16 23.16 35 -0.03(-0.12%)
Aug 15, 2016 23.19 23.19 23.19 23.19 210 +0.12(+0.52%)
Aug 12, 2016 23.07 23.07 23.07 23.07 230 -0.28(-1.19%)
Aug 11, 2016 23.35 23.35 23.35 23.35 750 +0.22(+0.97%)
Aug 10, 2016 23.25 23.25 23.12 23.12 969 +0.27(+1.17%)
Aug 04, 2016 22.75 22.85 22.85 22.85 421 +0.20(+0.87%)
Aug 03, 2016 22.62 22.67 22.59 22.66 3,353 -0.09(-0.42%)
Aug 02, 2016 22.75 22.75 22.75 22.75 627 +0.19(+0.85%)
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.