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 28, 2019 23.16 23.16 23.16 9 +0.00(+0.00%)
Jun 27, 2019 23.16 23.16 23.16 23.16 229 +0.07(+0.30%)
Jun 26, 2019 23.09 23.09 23.09 23.09 137 -0.03(-0.13%)
Jun 25, 2019 23.17 23.17 23.11 23.12 559 +0.02(+0.08%)
Jun 24, 2019 23.10 23.10 23.10 23.10 317 -0.21(-0.88%)
Jun 21, 2019 23.31 23.31 23.31 5 +0.00(+0.00%)
Jun 20, 2019 23.31 23.31 23.31 23.31 1,369 +0.29(+1.27%)
Jun 19, 2019 23.02 23.02 23.02 23.02 422 +0.08(+0.35%)
Jun 18, 2019 22.89 22.94 22.89 22.94 959 +0.35(+1.56%)
Jun 17, 2019 22.51 22.58 22.51 22.58 1,082 -0.03(-0.14%)
Jun 13, 2019 22.62 22.62 22.62 0 +0.06(+0.26%)
Jun 12, 2019 22.56 22.56 22.56 22.56 169 -0.01(-0.04%)
Jun 11, 2019 22.62 22.62 22.57 22.57 378 +0.07(+0.30%)
Jun 10, 2019 22.48 22.51 22.48 22.50 399 +0.04(+0.17%)
Jun 07, 2019 22.58 22.58 22.46 22.46 176,322 +0.08(+0.34%)
Jun 06, 2019 22.40 22.40 22.36 22.38 828 +0.11(+0.49%)
Jun 05, 2019 22.50 22.50 22.27 22.27 438 -0.06(-0.26%)
Jun 04, 2019 22.15 22.34 22.15 22.33 1,794 +0.40(+1.83%)
Jun 03, 2019 22.00 22.00 21.93 21.93 1,588 +0.15(+0.67%)
May 31, 2019 21.71 21.78 21.71 21.78 512 -0.03(-0.12%)
May 30, 2019 21.89 21.89 21.80 21.81 567 +0.05(+0.24%)
May 29, 2019 21.76 21.76 21.76 21.76 440 -0.12(-0.55%)
May 28, 2019 22.01 22.01 21.87 21.88 810 -0.01(-0.07%)
May 24, 2019 21.89 21.89 21.89 21.89 102 +0.12(+0.54%)
May 23, 2019 21.78 21.85 21.78 21.78 883 -0.35(-1.59%)
May 22, 2019 22.13 22.13 22.13 22.13 311 -0.24(-1.07%)
May 21, 2019 22.37 22.37 22.37 22.37 329 +0.15(+0.68%)
May 20, 2019 22.23 22.31 22.21 22.21 2,221 -0.09(-0.42%)
May 17, 2019 22.29 22.31 22.28 22.31 717 +0.02(+0.11%)
May 16, 2019 22.28 22.28 22.28 58 +0.00(+0.00%)
May 15, 2019 22.21 22.28 22.21 22.28 444 +0.13(+0.58%)
May 14, 2019 22.16 22.16 22.16 22.16 651 +0.05(+0.21%)
May 13, 2019 22.19 22.20 22.11 22.11 845 -0.31(-1.39%)
May 10, 2019 22.42 22.42 22.42 14 +0.00(+0.00%)
May 09, 2019 22.42 22.42 22.42 120 +0.00(+0.00%)
May 08, 2019 22.44 22.44 22.41 22.42 926 -0.02(-0.07%)
May 07, 2019 22.41 22.44 22.39 22.44 466 -0.07(-0.30%)
May 06, 2019 22.34 22.50 22.34 22.50 820 -0.11(-0.50%)
May 03, 2019 22.67 22.67 22.62 22.62 5,327 +0.10(+0.46%)
May 02, 2019 22.54 22.54 22.51 22.51 2,054 -0.14(-0.63%)
May 01, 2019 22.82 22.84 22.65 22.65 5,753 -0.26(-1.13%)
Apr 30, 2019 22.93 22.94 22.90 22.91 1,187 -0.03(-0.14%)
Apr 29, 2019 22.86 22.95 22.86 22.95 1,253 +0.11(+0.46%)
Apr 26, 2019 22.83 22.84 22.83 22.84 614 +0.00(+0.01%)
Apr 25, 2019 22.83 22.84 22.81 22.84 1,352 -0.08(-0.35%)
Apr 24, 2019 22.92 22.92 22.92 22.92 564 -0.19(-0.80%)
Apr 23, 2019 23.13 23.13 23.10 23.10 415 -0.12(-0.50%)
Apr 22, 2019 23.24 23.25 23.22 23.22 1,114 +0.06(+0.25%)
Apr 18, 2019 23.15 23.18 23.14 23.16 1,741 -0.04(-0.19%)
Apr 17, 2019 23.20 23.20 23.20 23.20 535 +0.10(+0.44%)
Apr 16, 2019 23.16 23.16 23.08 23.10 853 -0.09(-0.40%)
Apr 15, 2019 23.20 23.27 23.20 23.20 910 +0.05(+0.23%)
Apr 12, 2019 23.12 23.14 23.12 23.14 409 +0.16(+0.71%)
Apr 11, 2019 23.09 23.10 22.98 22.98 1,107 -0.07(-0.30%)
Apr 10, 2019 23.03 23.05 23.03 23.05 531 +0.07(+0.32%)
Apr 09, 2019 23.02 23.02 22.97 22.98 712 -0.05(-0.23%)
Apr 08, 2019 23.00 23.03 23.00 23.03 537 +0.22(+0.96%)
Apr 05, 2019 22.82 22.82 22.81 22.81 1,331 +0.06(+0.27%)
Apr 04, 2019 22.70 22.76 22.67 22.75 1,047 -0.13(-0.57%)
Apr 03, 2019 22.88 22.88 22.88 22.88 670 +0.21(+0.94%)
Apr 02, 2019 22.63 22.66 22.62 22.66 1,756 -0.02(-0.08%)
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.