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 23.65 23.65 23.65 9 +0.00(+0.00%)
Jun 27, 2019 23.65 23.65 23.65 23.65 225 +0.07(+0.30%)
Jun 26, 2019 23.58 23.58 23.58 23.58 135 -0.03(-0.13%)
Jun 25, 2019 23.66 23.66 23.60 23.61 548 +0.02(+0.08%)
Jun 24, 2019 23.59 23.59 23.59 23.59 311 -0.21(-0.88%)
Jun 21, 2019 23.80 23.80 23.80 5 +0.00(+0.00%)
Jun 20, 2019 23.80 23.80 23.80 23.80 1,341 +0.30(+1.27%)
Jun 19, 2019 23.50 23.50 23.50 23.50 414 +0.08(+0.35%)
Jun 18, 2019 23.37 23.42 23.37 23.42 940 +0.36(+1.56%)
Jun 17, 2019 22.99 23.06 22.99 23.06 1,060 -0.11(-0.47%)
Jun 13, 2019 23.17 23.17 23.17 0 +0.06(+0.26%)
Jun 12, 2019 23.11 23.11 23.11 23.11 165 -0.01(-0.04%)
Jun 11, 2019 23.17 23.17 23.12 23.12 369 +0.07(+0.30%)
Jun 10, 2019 23.03 23.06 23.03 23.05 390 +0.04(+0.17%)
Jun 07, 2019 23.13 23.13 23.01 23.01 172,100 +0.08(+0.34%)
Jun 06, 2019 22.95 22.95 22.91 22.93 809 +0.11(+0.49%)
Jun 05, 2019 23.05 23.05 22.82 22.82 428 -0.06(-0.26%)
Jun 04, 2019 22.69 22.89 22.69 22.88 1,752 +0.41(+1.83%)
Jun 03, 2019 22.54 22.54 22.47 22.47 1,550 +0.15(+0.67%)
May 31, 2019 22.25 22.32 22.25 22.32 500 -0.03(-0.12%)
May 30, 2019 22.43 22.43 22.33 22.35 554 +0.05(+0.24%)
May 29, 2019 22.29 22.29 22.29 22.29 430 -0.12(-0.55%)
May 28, 2019 22.55 22.55 22.41 22.41 791 -0.02(-0.07%)
May 24, 2019 22.43 22.43 22.43 22.43 100 +0.12(+0.54%)
May 23, 2019 22.32 22.39 22.31 22.31 862 -0.36(-1.59%)
May 22, 2019 22.67 22.67 22.67 22.67 304 -0.24(-1.07%)
May 21, 2019 22.91 22.91 22.91 22.91 322 +0.15(+0.68%)
May 20, 2019 22.78 22.86 22.76 22.76 2,168 -0.09(-0.42%)
May 17, 2019 22.84 22.85 22.83 22.85 700 +0.02(+0.11%)
May 16, 2019 22.83 22.83 22.83 57 +0.00(+0.00%)
May 15, 2019 22.75 22.83 22.75 22.83 434 +0.13(+0.58%)
May 14, 2019 22.70 22.70 22.70 22.70 636 +0.05(+0.21%)
May 13, 2019 22.73 22.74 22.65 22.65 825 -0.32(-1.39%)
May 10, 2019 22.97 22.97 22.97 14 +0.00(+0.00%)
May 09, 2019 22.97 22.97 22.97 118 +0.00(+0.00%)
May 08, 2019 22.99 22.99 22.96 22.97 904 -0.02(-0.07%)
May 07, 2019 22.96 22.99 22.93 22.99 455 -0.07(-0.30%)
May 06, 2019 22.89 23.05 22.89 23.05 801 -0.12(-0.50%)
May 03, 2019 23.22 23.22 23.17 23.17 5,200 +0.11(+0.46%)
May 02, 2019 23.09 23.09 23.06 23.06 2,005 -0.15(-0.63%)
May 01, 2019 23.38 23.40 23.21 23.21 5,616 -0.26(-1.13%)
Apr 30, 2019 23.49 23.50 23.46 23.47 1,159 -0.03(-0.14%)
Apr 29, 2019 23.42 23.51 23.42 23.51 1,223 +0.11(+0.46%)
Apr 26, 2019 23.39 23.40 23.39 23.40 600 +0.00(+0.01%)
Apr 25, 2019 23.39 23.40 23.37 23.40 1,320 -0.08(-0.35%)
Apr 24, 2019 23.48 23.48 23.48 23.48 551 -0.19(-0.80%)
Apr 23, 2019 23.69 23.69 23.67 23.67 406 -0.12(-0.50%)
Apr 22, 2019 23.82 23.82 23.79 23.79 1,088 +0.06(+0.25%)
Apr 18, 2019 23.72 23.75 23.71 23.73 1,700 -0.04(-0.19%)
Apr 17, 2019 23.77 23.77 23.77 23.77 523 +0.10(+0.44%)
Apr 16, 2019 23.73 23.73 23.65 23.67 833 -0.10(-0.40%)
Apr 15, 2019 23.77 23.84 23.77 23.77 889 +0.06(+0.23%)
Apr 12, 2019 23.69 23.71 23.69 23.71 400 +0.17(+0.71%)
Apr 11, 2019 23.66 23.67 23.54 23.54 1,081 -0.07(-0.30%)
Apr 10, 2019 23.60 23.61 23.60 23.61 519 +0.07(+0.32%)
Apr 09, 2019 23.58 23.58 23.53 23.54 695 -0.06(-0.23%)
Apr 08, 2019 23.56 23.60 23.56 23.60 525 +0.23(+0.96%)
Apr 05, 2019 23.38 23.38 23.37 23.37 1,300 +0.06(+0.27%)
Apr 04, 2019 23.26 23.32 23.23 23.31 1,022 -0.13(-0.57%)
Apr 03, 2019 23.44 23.44 23.44 23.44 654 +0.22(+0.94%)
Apr 02, 2019 23.19 23.22 23.17 23.22 1,714 -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.