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 (%)
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%)
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.