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 (%)
Jun 30, 2016 21.94 21.94 21.94 21.94 396 +0.14(+0.65%)
Jun 29, 2016 21.79 21.79 21.79 21.79 526 +0.35(+1.63%)
Jun 28, 2016 21.34 21.45 21.34 21.44 3,156 +0.25(+1.17%)
Jun 27, 2016 21.19 21.27 21.12 21.20 34,287 -0.53(-2.44%)
Jun 24, 2016 21.49 21.80 21.49 21.73 920 -0.69(-3.06%)
Jun 20, 2016 22.45 22.41 22.41 22.41 114 +0.47(+2.16%)
Jun 15, 2016 22.06 21.94 21.94 21.94 11 -0.12(-0.56%)
Jun 14, 2016 22.05 22.08 22.05 22.06 9,561 -0.33(-1.49%)
Jun 10, 2016 22.40 22.40 22.40 22.40 1,057 -0.94(-4.05%)
Jun 08, 2016 23.34 23.34 23.34 23.34 317 +0.45(+1.98%)
Jun 06, 2016 22.81 22.89 22.89 22.89 317 +0.40(+1.77%)
Jun 03, 2016 22.51 22.51 22.49 22.49 3,365 +0.42(+1.89%)
Jun 01, 2016 22.06 22.07 22.07 22.07 317 -0.21(-0.93%)
May 27, 2016 22.12 22.28 22.28 22.28 7,190 +0.06(+0.25%)
May 26, 2016 22.23 22.23 22.23 22.23 306 +0.63(+2.89%)
May 23, 2016 21.52 21.60 21.60 21.60 28 -0.08(-0.35%)
May 20, 2016 21.68 21.68 21.68 21.68 1,504 +0.13(+0.61%)
May 19, 2016 21.42 21.55 21.42 21.54 10,808 -0.07(-0.31%)
May 18, 2016 21.88 21.88 21.59 21.61 3,411 -0.43(-1.93%)
May 17, 2016 22.05 22.05 22.04 22.04 3,935 +0.33(+1.52%)
May 13, 2016 21.71 21.71 21.71 21.71 105 -0.27(-1.21%)
May 12, 2016 21.97 21.97 21.97 21.97 153 +0.03(+0.15%)
May 11, 2016 21.71 22.00 21.71 21.94 37,664 +0.23(+1.07%)
May 10, 2016 21.53 21.71 21.53 21.71 2,024 +0.41(+1.94%)
May 09, 2016 21.29 21.29 21.29 21.29 486 -0.36(-1.64%)
May 06, 2016 21.60 21.65 21.59 21.65 1,105 +0.10(+0.48%)
May 05, 2016 21.58 21.58 21.53 21.54 10,748 +0.07(+0.35%)
May 04, 2016 21.72 21.72 21.47 21.47 517 -0.46(-2.11%)
May 03, 2016 22.30 22.30 21.91 21.93 1,067 -0.59(-2.61%)
May 02, 2016 22.81 22.81 22.51 22.52 4,235 -0.10(-0.46%)
Apr 29, 2016 22.73 22.73 22.54 22.62 2,792 -0.08(-0.33%)
Apr 28, 2016 22.55 22.74 22.55 22.70 2,241 +0.18(+0.82%)
Apr 27, 2016 22.34 22.51 22.29 22.51 1,810 +0.43(+1.93%)
Apr 25, 2016 22.15 22.09 22.09 22.09 42,611 -0.03(-0.16%)
Apr 21, 2016 22.28 22.12 22.12 22.12 4 -0.31(-1.40%)
Apr 20, 2016 22.44 22.44 22.43 22.43 1,436 +0.29(+1.33%)
Apr 19, 2016 22.14 22.14 22.14 22.14 1,570 +0.51(+2.36%)
Apr 18, 2016 21.46 21.76 21.46 21.63 6,493 +0.20(+0.93%)
Apr 14, 2016 21.44 21.43 21.43 21.43 45 -0.09(-0.44%)
Apr 13, 2016 21.52 21.53 21.50 21.53 2,755 +0.09(+0.40%)
Apr 12, 2016 21.44 21.44 21.44 21.44 541 +0.64(+3.08%)
Apr 08, 2016 20.74 20.80 20.80 20.80 740 +0.47(+2.34%)
Apr 07, 2016 20.36 20.36 20.32 20.32 4,289 -0.40(-1.92%)
Apr 06, 2016 20.72 20.72 20.72 20.72 1,183 +0.00(+0.00%)
Apr 05, 2016 20.84 20.84 20.66 20.72 1,277 -0.34(-1.62%)
Apr 04, 2016 21.23 21.23 20.99 21.06 7,869 -0.10(-0.49%)
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.