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, 2017 22.07 22.07 22.07 22.07 119 +0.31(+1.41%)
Jun 27, 2017 21.76 21.76 21.76 0 +0.11(+0.50%)
Jun 26, 2017 21.62 21.65 21.62 21.65 1,836 +0.03(+0.14%)
Jun 23, 2017 21.51 21.62 21.51 21.62 317 +0.07(+0.31%)
Jun 22, 2017 21.54 21.56 21.54 21.55 1,144 -0.29(-1.34%)
Jun 19, 2017 21.84 21.84 21.84 0 +0.47(+2.19%)
Jun 15, 2017 21.38 21.38 21.38 0 -0.33(-1.54%)
Jun 14, 2017 21.65 21.71 21.65 21.71 1,888 -0.12(-0.57%)
Jun 13, 2017 21.84 21.84 21.84 21.84 492 +0.11(+0.53%)
Jun 12, 2017 21.65 21.72 21.65 21.72 524 -0.03(-0.13%)
Jun 09, 2017 21.58 21.75 21.58 21.75 521 +0.28(+1.29%)
Jun 08, 2017 21.44 21.48 21.44 21.47 314 +0.17(+0.81%)
Jun 07, 2017 21.57 21.57 21.30 21.30 359 -0.13(-0.62%)
Jun 06, 2017 21.51 21.51 21.39 21.43 712 +0.01(+0.04%)
Jun 05, 2017 21.56 21.56 21.39 21.43 625 +0.03(+0.13%)
Jun 02, 2017 21.45 21.50 21.40 21.40 471 -0.07(-0.31%)
Jun 01, 2017 21.44 21.53 21.44 21.46 743 +0.25(+1.17%)
May 31, 2017 21.67 21.67 21.06 21.22 381,852 -0.35(-1.64%)
May 30, 2017 21.65 21.65 21.56 21.57 1,074 +0.02(+0.09%)
May 26, 2017 21.70 21.70 21.55 21.55 419 +0.02(+0.09%)
May 25, 2017 21.86 21.86 21.53 21.53 390 -0.10(-0.48%)
May 24, 2017 21.65 21.67 21.64 21.64 524 +0.08(+0.35%)
May 23, 2017 21.84 21.84 21.56 21.56 440 -0.03(-0.13%)
May 22, 2017 21.72 21.72 21.59 21.59 1,153 +0.04(+0.18%)
May 19, 2017 21.25 21.56 21.25 21.55 1,880 +0.52(+2.47%)
May 18, 2017 21.05 21.05 21.03 21.03 734 -0.09(-0.43%)
May 17, 2017 21.32 21.32 21.09 21.12 853 -0.53(-2.43%)
May 16, 2017 21.60 21.65 21.52 21.65 674 +0.15(+0.72%)
May 15, 2017 21.29 21.52 21.29 21.49 8,526 +0.22(+1.05%)
May 12, 2017 21.45 21.45 21.27 21.27 1,049 -0.19(-0.89%)
May 11, 2017 21.46 21.46 21.46 21.46 385 -0.10(-0.46%)
May 10, 2017 21.55 21.56 21.55 21.56 761 +0.01(+0.04%)
May 09, 2017 21.45 21.55 21.45 21.55 209 +0.00(+0.01%)
May 08, 2017 21.55 21.55 21.55 21.55 424 +0.09(+0.42%)
May 05, 2017 21.25 21.46 21.25 21.46 803 -0.05(-0.25%)
May 03, 2017 21.51 21.51 21.51 0 -0.21(-0.97%)
May 02, 2017 21.78 21.78 21.65 21.72 1,830 -0.03(-0.14%)
May 01, 2017 21.82 21.82 21.75 21.75 1,618 -0.00(-0.02%)
Apr 28, 2017 21.77 21.77 21.65 21.76 1,401 +0.06(+0.26%)
Apr 27, 2017 21.60 21.70 21.60 21.70 829 -0.30(-1.34%)
Apr 26, 2017 22.15 22.15 21.95 22.00 1,839 -0.20(-0.90%)
Apr 25, 2017 22.09 22.20 22.09 22.20 1,063 +0.08(+0.37%)
Apr 24, 2017 22.09 22.14 22.09 22.12 809 +0.25(+1.15%)
Apr 21, 2017 21.93 21.93 21.84 21.86 18,899 -0.10(-0.47%)
Apr 20, 2017 21.91 22.04 21.91 21.97 335,087 +0.10(+0.46%)
Apr 19, 2017 22.06 22.08 21.84 21.87 178,823 -0.19(-0.88%)
Apr 18, 2017 22.18 22.18 22.05 22.06 1,917 -0.29(-1.31%)
Apr 17, 2017 22.26 22.44 22.26 22.36 5,580 +0.14(+0.64%)
Apr 13, 2017 22.36 22.36 22.21 22.21 2,435 -0.14(-0.64%)
Apr 12, 2017 22.46 22.56 22.36 22.36 3,481 -0.17(-0.75%)
Apr 11, 2017 22.53 22.53 22.46 22.52 1,030 +0.01(+0.05%)
Apr 10, 2017 22.30 22.58 22.30 22.51 835 +0.22(+0.98%)
Apr 07, 2017 22.27 22.37 22.27 22.29 4,061 +0.06(+0.28%)
Apr 06, 2017 22.29 22.31 22.22 22.23 3,463 -0.12(-0.54%)
Apr 05, 2017 22.38 22.38 22.34 22.35 1,285 +0.08(+0.37%)
Apr 04, 2017 22.25 22.28 22.25 22.27 1,738 +0.03(+0.12%)
Apr 03, 2017 22.08 22.24 22.08 22.24 1,380 -0.21(-0.95%)
Mar 31, 2017 22.37 22.46 22.33 22.46 2,283 -0.07(-0.30%)
Mar 30, 2017 22.52 22.57 22.52 22.52 1,105 +0.01(+0.04%)
Mar 29, 2017 22.40 22.53 22.40 22.51 2,063 +0.22(+0.97%)
Mar 28, 2017 22.24 22.34 22.18 22.30 4,608 +0.14(+0.65%)
Mar 27, 2017 22.05 22.19 22.05 22.15 18,183 +0.06(+0.27%)
Mar 24, 2017 22.21 22.21 22.09 22.10 876 +0.05(+0.22%)
Mar 23, 2017 22.05 22.18 22.05 22.05 3,860 +0.05(+0.20%)
Mar 22, 2017 21.88 22.00 21.85 22.00 2,811 +0.10(+0.46%)
Mar 21, 2017 22.48 22.48 21.90 21.90 2,103 -0.43(-1.95%)
Mar 20, 2017 22.46 22.53 22.29 22.33 4,122 -0.23(-1.01%)
Mar 17, 2017 22.64 22.64 22.54 22.56 2,044 -0.01(-0.04%)
Mar 16, 2017 22.62 22.70 22.57 22.57 4,689 +0.11(+0.48%)
Mar 15, 2017 22.12 22.46 22.12 22.46 5,773 +0.52(+2.37%)
Mar 14, 2017 21.96 21.96 21.94 21.94 429 -0.26(-1.16%)
Mar 13, 2017 22.18 22.28 22.12 22.20 17,339 +0.09(+0.41%)
Mar 10, 2017 22.05 22.21 22.05 22.11 5,665 +0.03(+0.15%)
Mar 09, 2017 22.16 22.16 22.07 22.08 889 -0.09(-0.39%)
Mar 08, 2017 22.48 22.48 22.16 22.16 11,787 -0.36(-1.58%)
Mar 07, 2017 22.43 22.52 22.43 22.52 2,420 -0.01(-0.03%)
Mar 06, 2017 22.48 22.54 22.47 22.52 2,037 -0.14(-0.63%)
Mar 03, 2017 22.54 22.68 22.48 22.67 3,860 +0.12(+0.55%)
Mar 02, 2017 22.71 22.71 22.54 22.54 4,656 -0.25(-1.08%)
Mar 01, 2017 22.70 22.81 22.70 22.79 4,809 +0.40(+1.78%)
Feb 28, 2017 22.61 22.61 22.39 22.39 15,002 -0.45(-1.98%)
Feb 27, 2017 22.76 22.84 22.67 22.84 3,029 -0.12(-0.52%)
Feb 24, 2017 23.05 23.08 22.81 22.96 3,781 -0.33(-1.41%)
Feb 23, 2017 23.48 23.49 23.27 23.29 3,194 -0.06(-0.25%)
Feb 22, 2017 23.37 23.39 23.33 23.35 4,315 -0.17(-0.73%)
Feb 21, 2017 23.50 23.53 23.45 23.52 3,227 +0.17(+0.73%)
Feb 17, 2017 23.35 23.35 23.35 0 -0.14(-0.61%)
Feb 16, 2017 23.51 23.53 23.45 23.49 3,375 -0.09(-0.36%)
Feb 15, 2017 23.50 23.66 23.49 23.58 2,503 -0.06(-0.24%)
Feb 14, 2017 23.65 23.65 23.49 23.64 2,736 +0.01(+0.05%)
Feb 13, 2017 23.63 23.69 23.56 23.62 2,862 +0.13(+0.57%)
Feb 10, 2017 23.43 23.51 23.41 23.49 6,836 +0.39(+1.71%)
Feb 09, 2017 23.09 23.13 23.01 23.10 4,754 +0.08(+0.34%)
Feb 08, 2017 22.85 23.03 22.85 23.02 4,692 +0.10(+0.45%)
Feb 07, 2017 22.94 22.97 22.86 22.91 4,895 -0.03(-0.12%)
Feb 06, 2017 23.12 23.12 22.94 22.94 4,580 -0.19(-0.82%)
Feb 03, 2017 23.08 23.28 23.08 23.13 2,631 -0.05(-0.21%)
Feb 02, 2017 23.32 23.34 23.14 23.18 10,293 -0.03(-0.12%)
Feb 01, 2017 23.14 23.21 23.10 23.21 2,142 -0.09(-0.40%)
Jan 31, 2017 23.25 23.34 23.06 23.30 3,532 +0.31(+1.36%)
Jan 30, 2017 23.19 23.19 22.95 22.99 3,348 -0.26(-1.10%)
Jan 27, 2017 23.52 23.52 23.25 23.25 2,583 -0.30(-1.29%)
Jan 26, 2017 23.74 23.74 23.49 23.55 5,734 -0.08(-0.32%)
Jan 25, 2017 23.58 23.69 23.57 23.63 13,532 +0.25(+1.06%)
Jan 24, 2017 22.75 23.39 22.75 23.38 24,071 +0.59(+2.59%)
Jan 23, 2017 22.63 22.79 22.63 22.79 1,358 +0.08(+0.34%)
Jan 20, 2017 22.73 22.73 22.64 22.71 1,864 +0.08(+0.34%)
Jan 19, 2017 22.57 22.64 22.55 22.64 6,709 +0.05(+0.21%)
Jan 18, 2017 23.03 23.07 22.59 22.59 378,095 -0.53(-2.30%)
Jan 17, 2017 23.08 23.16 23.07 23.12 233,073 -0.03(-0.15%)
Jan 13, 2017 23.16 23.16 23.16 0 +0.22(+0.95%)
Jan 12, 2017 22.92 22.94 22.92 22.94 2,992 -0.05(-0.20%)
Jan 11, 2017 22.89 22.98 22.89 22.98 3,878 +0.15(+0.64%)
Jan 10, 2017 22.90 22.90 22.84 22.84 258 +0.27(+1.18%)
Jan 09, 2017 22.61 22.63 22.57 22.57 390 -0.21(-0.92%)
Jan 06, 2017 22.78 22.78 22.75 22.78 2,531 -0.20(-0.87%)
Jan 05, 2017 22.89 22.98 22.89 22.98 2,752 +0.32(+1.42%)
Jan 04, 2017 22.67 22.67 22.64 22.66 671 +0.54(+2.45%)
Dec 29, 2016 22.12 22.12 22.12 54 +0.19(+0.84%)
Dec 28, 2016 22.04 22.04 21.93 21.93 2,826 +0.04(+0.19%)
Dec 27, 2016 21.82 21.89 21.82 21.89 1,056 -0.16(-0.73%)
Dec 22, 2016 22.05 22.05 22.05 0 -0.03(-0.14%)
Dec 21, 2016 22.13 22.13 22.08 22.08 5,365 -0.02(-0.08%)
Dec 20, 2016 22.13 22.13 22.10 22.10 944 -0.02(-0.09%)
Dec 15, 2016 22.12 22.12 22.12 18 -0.69(-3.04%)
Dec 14, 2016 22.84 22.89 22.81 22.81 946 -0.10(-0.46%)
Dec 13, 2016 22.85 22.95 22.85 22.91 3,314 +0.01(+0.04%)
Dec 12, 2016 22.79 22.91 22.79 22.90 4,793 +0.06(+0.25%)
Dec 09, 2016 22.88 22.88 22.85 22.85 2,525 +0.04(+0.19%)
Dec 07, 2016 22.80 22.80 22.80 6 +0.24(+1.06%)
Dec 05, 2016 22.56 22.56 22.56 8 +0.07(+0.32%)
Dec 02, 2016 22.45 22.49 22.45 22.49 526 +0.10(+0.44%)
Dec 01, 2016 22.48 22.48 22.39 22.39 683 +0.01(+0.06%)
Nov 30, 2016 22.47 22.47 22.38 22.38 410 -0.01(-0.06%)
Nov 28, 2016 22.40 22.40 22.40 0 +0.01(+0.04%)
Nov 23, 2016 22.39 22.39 22.39 0 -0.14(-0.61%)
Nov 22, 2016 22.42 22.52 22.42 22.52 3,605 +0.23(+1.03%)
Nov 21, 2016 22.30 22.32 22.25 22.30 4,419 +0.26(+1.16%)
Nov 17, 2016 22.04 22.04 22.04 9 +0.04(+0.18%)
Nov 16, 2016 22.00 22.00 22.00 22.00 1,262 -0.04(-0.18%)
Nov 15, 2016 21.77 22.04 21.77 22.04 1,525 +0.44(+2.03%)
Nov 14, 2016 21.49 21.67 21.49 21.60 19,275 -0.42(-1.90%)
Nov 09, 2016 22.02 22.02 22.02 0 -0.06(-0.27%)
Nov 08, 2016 22.07 22.08 22.07 22.08 915 +0.15(+0.66%)
Nov 07, 2016 21.95 21.95 21.91 21.93 589 +0.06(+0.26%)
Nov 03, 2016 21.88 21.88 21.88 0 -0.38(-1.70%)
Nov 01, 2016 22.26 22.26 22.26 85 -0.10(-0.43%)
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%)
Aug 01, 2016 22.59 22.59 22.49 22.56 34,268 -0.23(-1.00%)
Jul 29, 2016 22.66 22.79 22.66 22.79 2,576 +0.31(+1.36%)
Jul 28, 2016 22.53 22.54 22.48 22.48 825 -0.04(-0.17%)
Jul 27, 2016 22.48 22.52 22.47 22.52 1,256 +0.17(+0.74%)
Jul 26, 2016 22.42 22.42 22.35 22.35 1,041 +0.18(+0.81%)
Jul 25, 2016 22.16 22.17 22.16 22.17 1,861 -0.30(-1.35%)
Jul 22, 2016 22.48 22.57 22.47 22.48 3,497 -0.05(-0.21%)
Jul 20, 2016 22.52 22.52 22.52 22.52 210 -0.06(-0.27%)
Jul 19, 2016 22.57 22.65 22.57 22.59 5,609 -0.02(-0.10%)
Jul 18, 2016 22.61 22.61 22.61 22.61 279 -0.06(-0.27%)
Jul 15, 2016 22.59 22.67 22.59 22.67 1,819 +0.69(+3.12%)
Jul 08, 2016 21.98 21.98 21.98 21.98 15 +0.16(+0.74%)
Jul 07, 2016 21.93 21.93 21.82 21.82 724 -0.25(-1.11%)
Jul 05, 2016 22.04 22.18 22.04 22.07 4,303 -0.11(-0.48%)
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.