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 30, 2020 20.68 20.68 20.68 0 +0.00(+0.00%)
Oct 29, 2020 20.68 20.68 20.68 1 +0.04(+0.17%)
Oct 28, 2020 20.28 20.75 20.23 20.64 69,788 -0.15(-0.74%)
Oct 27, 2020 20.73 20.80 20.73 20.80 1,205 -0.30(-1.44%)
Oct 26, 2020 21.10 21.10 21.10 14 +0.00(+0.00%)
Oct 23, 2020 21.10 21.10 21.10 0 +0.00(+0.00%)
Oct 22, 2020 21.10 21.10 21.10 1 +0.00(+0.00%)
Oct 21, 2020 21.11 21.11 21.10 21.10 200 +0.18(+0.84%)
Oct 20, 2020 20.92 20.92 20.92 0 +0.00(+0.00%)
Oct 19, 2020 21.26 21.26 20.92 20.92 761 -0.43(-2.00%)
Oct 15, 2020 21.35 21.35 21.35 0 +0.00(+0.00%)
Oct 14, 2020 21.35 21.35 21.35 21.35 2,006 +0.01(+0.05%)
Oct 13, 2020 21.34 21.34 21.34 21.34 3,008 -0.21(-0.97%)
Oct 12, 2020 21.55 21.55 21.55 21.55 501 +0.55(+2.61%)
Oct 09, 2020 21.00 21.00 21.00 27 +0.00(+0.00%)
Oct 08, 2020 21.00 21.00 21.00 21.00 337 +0.48(+2.35%)
Oct 07, 2020 20.52 20.52 20.52 5 +0.00(+0.00%)
Oct 06, 2020 20.52 20.52 20.52 161 +0.00(+0.00%)
Oct 05, 2020 20.52 20.52 20.52 1 +0.00(+0.00%)
Oct 02, 2020 20.52 20.52 20.52 1 +0.00(+0.00%)
Oct 01, 2020 20.52 20.52 20.52 24 +0.00(+0.00%)
Sep 30, 2020 20.63 20.69 20.52 20.52 481 +0.01(+0.03%)
Sep 29, 2020 20.48 20.51 20.48 20.51 490 +0.33(+1.62%)
Sep 28, 2020 20.19 20.19 20.19 3 +0.00(+0.00%)
Sep 25, 2020 20.19 20.19 20.19 1 +0.00(+0.00%)
Sep 24, 2020 19.65 20.33 19.65 20.19 1,486 +0.31(+1.58%)
Sep 23, 2020 20.04 20.04 19.87 19.87 1,722 -0.54(-2.65%)
Sep 22, 2020 20.41 20.41 20.41 50 +0.00(+0.00%)
Sep 21, 2020 20.44 20.44 20.41 20.41 235 -0.69(-3.26%)
Sep 18, 2020 21.24 21.24 21.10 21.10 1,004 -0.19(-0.91%)
Sep 17, 2020 21.30 21.30 21.30 21.30 191 -0.41(-1.89%)
Sep 16, 2020 21.71 21.71 21.71 0 +0.00(+0.00%)
Sep 15, 2020 21.71 21.71 21.71 1 +0.00(+0.00%)
Sep 14, 2020 21.71 21.71 21.71 0 +0.00(+0.00%)
Sep 11, 2020 21.71 21.71 21.71 0 +0.00(+0.00%)
Sep 10, 2020 21.71 21.71 21.71 150 +0.00(+0.00%)
Sep 09, 2020 21.63 21.71 21.63 21.71 340 +0.44(+2.07%)
Sep 08, 2020 21.27 21.40 21.19 21.27 1,050 -0.50(-2.28%)
Sep 04, 2020 21.58 21.76 21.58 21.76 1,708 -0.56(-2.51%)
Sep 03, 2020 22.32 22.32 22.32 3 +0.00(+0.00%)
Sep 02, 2020 22.32 22.32 22.32 22.32 200 -0.06(-0.29%)
Sep 01, 2020 22.33 22.39 22.27 22.39 886 +0.24(+1.09%)
Aug 31, 2020 22.22 22.22 22.14 22.14 239 -0.18(-0.81%)
Aug 28, 2020 22.27 22.33 22.27 22.33 200 +0.25(+1.13%)
Aug 27, 2020 22.05 22.16 22.05 22.08 2,082 -0.12(-0.54%)
Aug 26, 2020 22.11 22.21 22.10 22.20 3,592 +0.22(+0.99%)
Aug 25, 2020 21.79 21.98 21.79 21.98 230 -0.24(-1.10%)
Aug 24, 2020 22.22 22.22 22.22 33 +0.00(+0.00%)
Aug 21, 2020 22.22 22.22 22.22 2 +0.00(+0.00%)
Aug 20, 2020 22.10 22.22 22.10 22.22 1,105 -0.08(-0.34%)
Aug 19, 2020 22.30 22.30 22.30 2 +0.00(+0.00%)
Aug 18, 2020 22.35 22.35 22.28 22.30 2,355 +0.45(+2.04%)
Aug 17, 2020 21.85 21.85 21.85 0 +0.00(+0.00%)
Aug 14, 2020 21.85 21.85 21.85 0 +0.00(+0.00%)
Aug 13, 2020 21.85 21.85 21.85 7 +0.00(+0.00%)
Aug 12, 2020 21.85 21.90 21.85 21.85 604 +0.30(+1.39%)
Aug 11, 2020 21.81 21.94 21.55 21.55 907 -0.45(-2.04%)
Aug 10, 2020 22.00 22.00 22.00 3 +0.00(+0.00%)
Aug 07, 2020 22.15 22.15 22.00 22.00 301 -0.40(-1.77%)
Aug 06, 2020 22.40 22.40 22.40 88 +0.00(+0.00%)
Aug 05, 2020 22.54 22.56 22.40 22.40 790 +0.96(+4.46%)
Aug 04, 2020 21.44 21.44 21.44 16 +0.00(+0.00%)
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.