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 +0.00(+0.00%)
Oct 28, 2020 20.32 20.79 20.27 20.68 69,667 -0.15(-0.74%)
Oct 27, 2020 20.77 20.84 20.77 20.83 1,203 -0.30(-1.44%)
Oct 26, 2020 21.14 21.14 21.14 14 +0.00(+0.00%)
Oct 23, 2020 21.14 21.14 21.14 0 +0.00(+0.00%)
Oct 22, 2020 21.14 21.14 21.14 1 +0.00(+0.00%)
Oct 21, 2020 21.14 21.14 21.14 21.14 200 +0.18(+0.84%)
Oct 20, 2020 20.96 20.96 20.96 0 +0.00(+0.00%)
Oct 19, 2020 21.30 21.30 20.96 20.96 760 -0.43(-2.00%)
Oct 15, 2020 21.39 21.39 21.39 0 +0.00(+0.00%)
Oct 14, 2020 21.39 21.39 21.39 21.39 2,003 +0.01(+0.05%)
Oct 13, 2020 21.38 21.38 21.38 21.38 3,003 -0.21(-0.97%)
Oct 12, 2020 21.59 21.59 21.59 21.59 501 +0.55(+2.61%)
Oct 09, 2020 21.04 21.04 21.04 27 +0.00(+0.00%)
Oct 08, 2020 21.04 21.04 21.04 21.04 337 +0.48(+2.35%)
Oct 07, 2020 20.56 20.56 20.56 5 +0.00(+0.00%)
Oct 06, 2020 20.56 20.56 20.56 161 +0.00(+0.00%)
Oct 05, 2020 20.56 20.56 20.56 1 +0.00(+0.00%)
Oct 02, 2020 20.56 20.56 20.56 1 +0.00(+0.00%)
Oct 01, 2020 20.56 20.56 20.56 24 +0.00(+0.00%)
Sep 30, 2020 20.66 20.73 20.56 20.56 481 +0.01(+0.03%)
Sep 29, 2020 20.52 20.55 20.52 20.55 490 +0.33(+1.62%)
Sep 28, 2020 20.22 20.22 20.22 3 +0.00(+0.00%)
Sep 25, 2020 20.22 20.22 20.22 1 +0.00(+0.00%)
Sep 24, 2020 19.68 20.36 19.68 20.22 1,484 +0.25(+1.26%)
Sep 23, 2020 20.14 20.14 19.97 19.97 1,714 -0.54(-2.65%)
Sep 22, 2020 20.51 20.51 20.51 50 +0.00(+0.00%)
Sep 21, 2020 20.54 20.54 20.51 20.51 234 -0.69(-3.26%)
Sep 18, 2020 21.34 21.34 21.20 21.20 1,000 -0.20(-0.91%)
Sep 17, 2020 21.40 21.40 21.40 21.40 191 -0.41(-1.89%)
Sep 16, 2020 21.81 21.81 21.81 0 +0.00(+0.00%)
Sep 15, 2020 21.81 21.81 21.81 1 +0.00(+0.00%)
Sep 14, 2020 21.81 21.81 21.81 0 +0.00(+0.00%)
Sep 11, 2020 21.81 21.81 21.81 0 +0.00(+0.00%)
Sep 10, 2020 21.81 21.81 21.81 150 +0.00(+0.00%)
Sep 09, 2020 21.74 21.81 21.74 21.81 339 +0.44(+2.07%)
Sep 08, 2020 21.37 21.50 21.29 21.37 1,045 -0.50(-2.28%)
Sep 04, 2020 21.69 21.87 21.69 21.87 1,700 -0.56(-2.51%)
Sep 03, 2020 22.43 22.43 22.43 3 +0.00(+0.00%)
Sep 02, 2020 22.43 22.43 22.43 22.43 200 -0.06(-0.29%)
Sep 01, 2020 22.44 22.49 22.38 22.49 882 +0.24(+1.09%)
Aug 31, 2020 22.33 22.33 22.25 22.25 238 -0.18(-0.81%)
Aug 28, 2020 22.38 22.43 22.38 22.43 200 +0.25(+1.13%)
Aug 27, 2020 22.16 22.27 22.16 22.18 2,072 -0.12(-0.54%)
Aug 26, 2020 22.22 22.32 22.20 22.30 3,575 +0.22(+0.98%)
Aug 25, 2020 21.90 22.09 21.90 22.09 229 -0.25(-1.10%)
Aug 24, 2020 22.33 22.33 22.33 33 +0.00(+0.00%)
Aug 21, 2020 22.33 22.33 22.33 2 +0.00(+0.00%)
Aug 20, 2020 22.21 22.33 22.21 22.33 1,100 -0.08(-0.34%)
Aug 19, 2020 22.41 22.41 22.41 2 +0.00(+0.00%)
Aug 18, 2020 22.45 22.45 22.39 22.41 2,344 +0.45(+2.04%)
Aug 17, 2020 21.96 21.96 21.96 0 +0.00(+0.00%)
Aug 14, 2020 21.96 21.96 21.96 0 +0.00(+0.00%)
Aug 13, 2020 21.96 21.96 21.96 7 +0.00(+0.00%)
Aug 12, 2020 21.96 22.01 21.96 21.96 602 +0.30(+1.39%)
Aug 11, 2020 21.92 22.05 21.66 21.66 903 -0.45(-2.04%)
Aug 10, 2020 22.11 22.11 22.11 3 +0.00(+0.00%)
Aug 07, 2020 22.26 22.26 22.11 22.11 300 -0.40(-1.77%)
Aug 06, 2020 22.51 22.51 22.51 88 +0.00(+0.00%)
Aug 05, 2020 22.65 22.67 22.51 22.51 787 +0.96(+4.46%)
Aug 04, 2020 21.55 21.55 21.55 16 +0.00(+0.00%)
Aug 03, 2020 21.62 21.62 21.55 21.55 1,427 +0.05(+0.24%)
Jul 31, 2020 21.49 21.49 21.49 0 +0.00(+0.00%)
Jul 30, 2020 21.26 21.49 21.26 21.49 105 -0.12(-0.53%)
Jul 29, 2020 21.61 21.61 21.61 14 +0.00(+0.00%)
Jul 28, 2020 21.64 21.64 21.61 21.61 102 -0.11(-0.51%)
Jul 27, 2020 21.49 21.72 21.49 21.72 310 +0.45(+2.10%)
Jul 24, 2020 21.27 21.27 21.27 1 +0.00(+0.00%)
Jul 23, 2020 21.27 21.27 21.27 5 +0.00(+0.00%)
Jul 22, 2020 21.27 21.27 21.27 5 +0.00(+0.00%)
Jul 21, 2020 21.35 21.35 21.27 21.27 1,048 +0.56(+2.69%)
Jul 20, 2020 20.72 20.72 20.72 5 +0.00(+0.00%)
Jul 17, 2020 20.52 20.72 20.52 20.72 900 +0.70(+3.52%)
Jul 16, 2020 20.01 20.01 20.01 0 +0.00(+0.00%)
Jul 15, 2020 20.01 20.01 20.01 11 +0.00(+0.00%)
Jul 14, 2020 20.01 20.01 20.01 0 +0.00(+0.00%)
Jul 13, 2020 20.33 20.47 20.01 20.01 2,556 +0.03(+0.13%)
Jul 10, 2020 19.98 19.98 19.98 3 +0.00(+0.00%)
Jul 09, 2020 19.98 19.98 19.98 19.98 260 -0.31(-1.52%)
Jul 08, 2020 20.29 20.29 20.29 2 +0.00(+0.00%)
Jul 07, 2020 20.29 20.29 20.29 7 +0.00(+0.00%)
Jul 06, 2020 20.42 20.42 20.29 20.29 103 -0.07(-0.33%)
Jul 02, 2020 20.33 20.46 20.33 20.36 1,000 +0.24(+1.19%)
Jul 01, 2020 19.91 20.12 19.91 20.12 2,013 +0.57(+2.92%)
Jun 30, 2020 19.55 19.55 19.55 8 +0.00(+0.00%)
Jun 29, 2020 19.55 19.55 19.55 19.55 535 +0.28(+1.47%)
Jun 26, 2020 19.32 19.32 19.27 19.27 300 -0.29(-1.50%)
Jun 25, 2020 19.56 19.56 19.56 98 +0.00(+0.00%)
Jun 24, 2020 19.56 19.56 19.56 19.56 409 -0.47(-2.35%)
Jun 23, 2020 20.03 20.03 20.03 0 +0.00(+0.00%)
Jun 22, 2020 20.03 20.03 20.03 20.03 295 +0.22(+1.09%)
Jun 19, 2020 19.81 19.81 19.81 0 +0.00(+0.00%)
Jun 18, 2020 19.81 19.81 19.81 0 +0.00(+0.00%)
Jun 17, 2020 19.84 19.86 19.80 19.81 2,380 -0.06(-0.32%)
Jun 16, 2020 19.98 19.98 19.88 19.88 101 +0.20(+1.00%)
Jun 15, 2020 19.25 19.68 19.25 19.68 873 +0.33(+1.69%)
Jun 12, 2020 19.06 19.35 19.06 19.35 100 +0.13(+0.69%)
Jun 11, 2020 19.35 19.65 19.22 19.22 1,338 -1.16(-5.68%)
Jun 10, 2020 20.43 20.54 20.38 20.38 1,070 -0.32(-1.54%)
Jun 09, 2020 20.68 20.70 20.65 20.70 2,134 -0.37(-1.78%)
Jun 08, 2020 20.85 21.07 20.84 21.07 1,529 +0.46(+2.24%)
Jun 05, 2020 20.57 20.61 20.56 20.61 400 +0.67(+3.36%)
Jun 04, 2020 19.97 19.97 19.94 19.94 256 +0.33(+1.68%)
Jun 03, 2020 19.61 19.61 19.61 1 +0.00(+0.00%)
Jun 02, 2020 19.56 19.61 19.56 19.61 441 +0.53(+2.78%)
Jun 01, 2020 19.08 19.08 19.08 96 +0.00(+0.00%)
May 29, 2020 19.08 19.08 19.08 2 +0.00(+0.00%)
May 28, 2020 19.08 19.08 19.08 186 +0.00(+0.00%)
May 27, 2020 18.99 19.08 18.99 19.08 6,675 +0.48(+2.59%)
May 26, 2020 18.60 18.60 18.60 160 +0.00(+0.00%)
May 22, 2020 18.60 18.60 18.60 35 +0.00(+0.00%)
May 21, 2020 18.56 18.60 18.56 18.60 1,518 +0.30(+1.64%)
May 20, 2020 18.30 18.30 18.30 0 +0.00(+0.00%)
May 19, 2020 18.37 18.37 18.30 18.30 1,183 +0.06(+0.33%)
May 18, 2020 18.16 18.25 18.11 18.24 3,322 +0.79(+4.50%)
May 15, 2020 17.45 17.45 17.45 40 +0.00(+0.00%)
May 14, 2020 17.16 17.45 17.03 17.45 413 -0.91(-4.95%)
May 13, 2020 18.36 18.36 18.36 1 +0.00(+0.00%)
May 12, 2020 18.36 18.36 18.36 10 +0.00(+0.00%)
May 11, 2020 18.30 18.36 18.20 18.36 630 -0.09(-0.50%)
May 08, 2020 18.44 18.45 18.44 18.45 300 +0.68(+3.80%)
May 07, 2020 17.78 17.78 17.78 0 +0.00(+0.00%)
May 06, 2020 17.78 17.78 17.78 1 +0.00(+0.00%)
May 05, 2020 17.78 17.78 17.78 25 +0.00(+0.00%)
May 04, 2020 17.60 17.78 17.60 17.78 323 -0.64(-3.46%)
May 01, 2020 18.42 18.42 18.42 5 +0.00(+0.00%)
Apr 30, 2020 18.35 18.42 18.35 18.42 175 -0.46(-2.44%)
Apr 29, 2020 18.71 18.88 18.68 18.88 4,986 +0.99(+5.52%)
Apr 28, 2020 17.87 17.89 17.87 17.89 818 +0.78(+4.59%)
Apr 27, 2020 17.10 17.10 17.10 2 +0.00(+0.00%)
Apr 24, 2020 16.99 17.10 16.98 17.10 13,700 +0.25(+1.48%)
Apr 23, 2020 17.06 17.13 16.86 16.86 752 +0.08(+0.47%)
Apr 22, 2020 16.70 16.78 16.70 16.78 551 +0.52(+3.20%)
Apr 21, 2020 16.42 16.42 16.25 16.25 515 -0.63(-3.75%)
Apr 20, 2020 17.01 17.04 16.76 16.89 1,160 +0.04(+0.21%)
Apr 17, 2020 16.50 16.85 16.50 16.85 300 +0.67(+4.14%)
Apr 16, 2020 16.14 16.18 16.14 16.18 757 -0.53(-3.18%)
Apr 15, 2020 16.71 16.71 16.71 104 +0.00(+0.00%)
Apr 14, 2020 16.71 16.71 16.71 18 +0.00(+0.00%)
Apr 13, 2020 16.53 16.71 16.53 16.71 125 +0.08(+0.46%)
Apr 09, 2020 16.50 16.64 16.46 16.64 1,600 +0.54(+3.37%)
Apr 08, 2020 16.04 16.10 16.04 16.10 169 +0.52(+3.37%)
Apr 07, 2020 15.82 15.82 15.57 15.57 305 +0.80(+5.43%)
Apr 06, 2020 14.77 14.77 14.77 0 +0.00(+0.00%)
Apr 03, 2020 14.77 14.77 14.77 33 +0.00(+0.00%)
Apr 02, 2020 14.33 14.78 14.33 14.77 3,140 +0.57(+4.01%)
Apr 01, 2020 14.21 14.21 14.19 14.20 2,363 -0.22(-1.50%)
Mar 31, 2020 14.42 14.42 14.42 36 +0.00(+0.00%)
Mar 30, 2020 13.86 14.42 13.76 14.42 526 +0.18(+1.24%)
Mar 27, 2020 14.06 14.34 14.06 14.24 4,500 -0.68(-4.57%)
Mar 26, 2020 14.92 14.92 14.92 53 +0.00(+0.00%)
Mar 25, 2020 13.46 14.92 13.46 14.92 2,029 +1.71(+12.94%)
Mar 24, 2020 13.10 13.21 13.10 13.21 621 +1.31(+11.03%)
Mar 23, 2020 12.15 12.23 11.90 11.90 2,058 -1.52(-11.34%)
Mar 20, 2020 13.42 13.42 13.42 13.42 100 +0.41(+3.18%)
Mar 19, 2020 12.27 13.09 12.27 13.01 1,622 +0.56(+4.53%)
Mar 18, 2020 13.52 13.52 12.26 12.44 2,719 -1.98(-13.72%)
Mar 17, 2020 14.80 14.81 14.28 14.42 1,602 -0.86(-5.62%)
Mar 16, 2020 14.48 15.28 14.48 15.28 741 -1.52(-9.04%)
Mar 13, 2020 16.01 16.80 16.01 16.80 100 +1.09(+6.91%)
Mar 12, 2020 15.83 15.83 15.71 15.71 196 -2.30(-12.75%)
Mar 11, 2020 18.08 18.08 18.01 18.01 720 -0.66(-3.54%)
Mar 10, 2020 18.67 18.67 18.67 92 +0.00(+0.00%)
Mar 09, 2020 18.98 19.70 18.67 18.67 1,813 -2.84(-13.20%)
Mar 06, 2020 21.43 21.51 21.43 21.51 300 -0.78(-3.49%)
Mar 05, 2020 22.29 22.29 22.29 23 +0.00(+0.00%)
Mar 04, 2020 22.29 22.29 22.29 0 +0.00(+0.00%)
Mar 03, 2020 22.60 22.60 22.29 22.29 406 -0.03(-0.15%)
Mar 02, 2020 22.32 22.33 22.32 22.32 438 +0.40(+1.82%)
Feb 28, 2020 21.75 21.92 21.69 21.92 1,200 -0.37(-1.66%)
Feb 27, 2020 22.62 22.65 22.25 22.29 4,911 -1.28(-5.45%)
Feb 26, 2020 23.57 23.57 23.57 0 +0.00(+0.00%)
Feb 25, 2020 24.18 24.18 23.57 23.57 552 -0.70(-2.88%)
Feb 24, 2020 24.23 24.27 24.23 24.27 1,603 -0.73(-2.93%)
Feb 21, 2020 24.98 25.00 24.98 25.00 700 -0.28(-1.09%)
Feb 20, 2020 25.28 25.28 25.28 25.28 506 -0.02(-0.08%)
Feb 19, 2020 25.27 25.30 25.27 25.30 2,600 +0.20(+0.80%)
Feb 18, 2020 25.10 25.10 25.10 25.10 100 -0.01(-0.06%)
Feb 14, 2020 25.12 25.12 25.11 25.11 100 +0.04(+0.16%)
Feb 13, 2020 25.12 25.12 25.07 25.07 310 -0.04(-0.14%)
Feb 12, 2020 25.11 25.11 25.11 25.11 100 +0.25(+0.99%)
Feb 11, 2020 24.96 24.96 24.86 24.86 160 +0.21(+0.85%)
Feb 10, 2020 24.56 24.66 24.56 24.66 350 -0.00(-0.02%)
Feb 07, 2020 24.70 24.70 24.66 24.66 200 -0.14(-0.57%)
Feb 06, 2020 24.80 24.80 24.80 0 +0.00(+0.00%)
Feb 05, 2020 24.84 24.87 24.80 24.80 584 +0.54(+2.21%)
Feb 04, 2020 24.27 24.27 24.27 0 +0.00(+0.00%)
Feb 03, 2020 24.32 24.32 24.27 24.27 145 -0.02(-0.09%)
Jan 31, 2020 24.36 24.36 24.29 24.29 100 -0.25(-1.03%)
Jan 30, 2020 24.54 24.54 24.54 24.54 100 -0.23(-0.93%)
Jan 29, 2020 24.73 24.77 24.72 24.77 900 -0.02(-0.06%)
Jan 28, 2020 24.67 24.79 24.67 24.79 286 +0.20(+0.80%)
Jan 27, 2020 24.57 24.64 24.54 24.59 3,652 -0.38(-1.52%)
Jan 24, 2020 24.97 24.97 24.97 24.97 100 -0.31(-1.21%)
Jan 23, 2020 25.10 25.28 25.10 25.28 100 +0.01(+0.03%)
Jan 22, 2020 25.34 25.34 25.27 25.27 1,071 -0.05(-0.19%)
Jan 21, 2020 25.51 25.51 25.31 25.31 2,006 -0.20(-0.79%)
Jan 17, 2020 25.52 25.52 25.52 25.52 300 +0.03(+0.10%)
Jan 16, 2020 25.49 25.49 25.49 25.49 101 +0.13(+0.51%)
Jan 15, 2020 25.36 25.36 25.36 25.36 160 +0.12(+0.48%)
Jan 14, 2020 25.24 25.24 25.24 25.24 105 -0.02(-0.08%)
Jan 13, 2020 25.16 25.26 25.16 25.26 103 +0.12(+0.48%)
Jan 10, 2020 25.09 25.17 25.09 25.14 500 +0.08(+0.33%)
Jan 09, 2020 24.92 25.06 24.92 25.06 102 +0.04(+0.17%)
Jan 08, 2020 25.13 25.13 25.02 25.02 100 -0.13(-0.52%)
Jan 07, 2020 25.09 25.15 25.09 25.14 602 +0.18(+0.70%)
Jan 06, 2020 24.97 24.97 24.97 24.97 101 +0.06(+0.24%)
Jan 03, 2020 24.91 24.91 24.91 24.91 100 -0.04(-0.15%)
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.