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 (%)
Nov 30, 2017 24.47 24.49 24.44 24.44 1,829 +0.10(+0.42%)
Nov 29, 2017 24.32 24.37 24.32 24.34 720 -0.23(-0.94%)
Nov 28, 2017 24.60 24.60 24.57 24.57 634 -0.26(-1.04%)
Nov 22, 2017 24.83 24.83 24.83 16 +0.15(+0.62%)
Nov 21, 2017 24.68 24.68 24.68 24.68 349 +0.14(+0.59%)
Nov 20, 2017 24.53 24.54 24.53 24.53 571 +0.00(+0.00%)
Nov 17, 2017 24.52 24.53 24.52 24.53 268 +0.07(+0.27%)
Nov 16, 2017 24.45 24.48 24.45 24.46 1,265 +0.09(+0.35%)
Nov 15, 2017 24.28 24.39 24.28 24.38 1,042 -0.27(-1.09%)
Nov 14, 2017 24.62 24.65 24.57 24.65 3,538 -0.09(-0.35%)
Nov 13, 2017 24.73 24.73 24.73 24.73 332 -0.08(-0.31%)
Nov 10, 2017 24.86 24.86 24.81 24.81 2,411 -0.12(-0.46%)
Nov 09, 2017 24.97 24.97 24.93 24.93 216 +0.17(+0.68%)
Nov 08, 2017 24.76 24.76 24.76 24.76 184 +0.16(+0.65%)
Nov 06, 2017 24.60 24.60 24.60 0 +0.31(+1.26%)
Nov 01, 2017 24.29 24.29 24.29 0 +0.11(+0.45%)
Oct 31, 2017 24.19 24.19 24.19 24.19 420 -0.14(-0.57%)
Oct 26, 2017 24.32 24.32 24.32 0 -0.03(-0.14%)
Oct 25, 2017 24.52 24.52 24.36 24.36 429 -0.29(-1.17%)
Oct 24, 2017 24.65 24.65 24.65 24.65 422 +0.02(+0.10%)
Oct 23, 2017 24.65 24.65 24.62 24.62 366 -0.04(-0.18%)
Oct 20, 2017 24.67 24.67 24.67 24.67 112 -0.17(-0.70%)
Oct 19, 2017 24.76 24.87 24.76 24.84 2,319 -0.03(-0.14%)
Oct 18, 2017 24.87 24.87 24.87 24.87 354 +0.11(+0.45%)
Oct 17, 2017 24.76 24.78 24.76 24.76 1,862 -0.10(-0.39%)
Oct 16, 2017 24.85 24.86 24.82 24.86 6,828 +0.07(+0.26%)
Oct 11, 2017 24.79 24.79 24.79 33 +0.02(+0.08%)
Oct 10, 2017 24.81 24.81 24.77 24.77 498 +0.24(+0.98%)
Oct 09, 2017 24.67 24.67 24.53 24.53 2,295 -0.21(-0.85%)
Oct 05, 2017 24.74 24.74 24.74 0 +0.19(+0.78%)
Oct 04, 2017 24.65 24.65 24.55 24.55 1,890 -0.05(-0.19%)
Oct 03, 2017 24.54 24.60 24.47 24.60 1,998 +0.20(+0.82%)
Oct 02, 2017 24.40 24.40 24.40 24.40 2,065 +0.01(+0.04%)
Sep 28, 2017 24.39 24.39 24.39 843 +0.14(+0.57%)
Sep 27, 2017 24.23 24.40 24.21 24.25 1,822 -0.03(-0.12%)
Sep 20, 2017 24.28 24.28 24.28 360 +0.09(+0.39%)
Sep 19, 2017 24.15 24.19 24.15 24.19 1,310 +0.14(+0.57%)
Sep 18, 2017 24.14 24.14 24.05 24.05 2,046 +0.03(+0.14%)
Sep 13, 2017 24.02 24.02 24.02 20 +0.02(+0.10%)
Sep 06, 2017 23.99 23.99 23.99 0 +0.38(+1.63%)
Sep 05, 2017 23.73 23.73 23.61 23.61 5,103 -0.35(-1.48%)
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.