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, 2020 14.29 14.29 14.29 36 +0.00(+0.00%)
Mar 30, 2020 13.74 14.29 13.64 14.29 530 +0.18(+1.24%)
Mar 27, 2020 13.94 14.22 13.94 14.12 4,538 -0.68(-4.57%)
Mar 26, 2020 14.79 14.79 14.79 53 +0.08(+0.55%)
Mar 25, 2020 13.27 14.71 13.27 14.71 2,057 +1.69(+12.94%)
Mar 24, 2020 12.92 13.03 12.92 13.03 629 +1.29(+11.03%)
Mar 23, 2020 11.98 12.06 11.73 11.73 2,087 -1.50(-11.34%)
Mar 20, 2020 13.23 13.23 13.23 13.23 101 +0.41(+3.18%)
Mar 19, 2020 12.10 12.91 12.10 12.82 1,644 +0.56(+4.53%)
Mar 18, 2020 13.33 13.33 12.08 12.27 2,757 -1.95(-13.72%)
Mar 17, 2020 14.59 14.60 14.08 14.22 1,624 -0.85(-5.62%)
Mar 16, 2020 14.28 15.07 14.28 15.07 751 -1.50(-9.04%)
Mar 13, 2020 15.79 16.56 15.79 16.56 101 +1.07(+6.91%)
Mar 12, 2020 15.61 15.61 15.49 15.49 198 -2.26(-12.75%)
Mar 11, 2020 17.83 17.83 17.76 17.76 730 -0.65(-3.54%)
Mar 10, 2020 18.41 18.41 18.41 93 +0.00(+0.00%)
Mar 09, 2020 18.71 19.43 18.41 18.41 1,838 -2.80(-13.20%)
Mar 06, 2020 21.13 21.21 21.13 21.21 304 -0.77(-3.49%)
Mar 05, 2020 21.97 21.97 21.97 23 +0.00(+0.00%)
Mar 04, 2020 21.97 21.97 21.97 0 +0.00(+0.00%)
Mar 03, 2020 22.29 22.29 21.97 21.97 411 -0.03(-0.15%)
Mar 02, 2020 22.01 22.02 22.01 22.01 444 +0.39(+1.82%)
Feb 28, 2020 21.45 21.61 21.39 21.61 1,216 -0.36(-1.66%)
Feb 27, 2020 22.30 22.33 21.94 21.98 4,980 -1.27(-5.45%)
Feb 26, 2020 23.24 23.24 23.24 0 +0.00(+0.00%)
Feb 25, 2020 23.85 23.85 23.24 23.24 559 -0.69(-2.88%)
Feb 24, 2020 23.89 23.93 23.89 23.93 1,625 -0.72(-2.93%)
Feb 21, 2020 24.63 24.66 24.63 24.66 709 -0.27(-1.09%)
Feb 20, 2020 24.93 24.93 24.93 24.93 513 -0.02(-0.08%)
Feb 19, 2020 24.92 24.95 24.92 24.95 2,636 +0.20(+0.80%)
Feb 18, 2020 24.75 24.75 24.75 24.75 101 -0.01(-0.06%)
Feb 14, 2020 24.77 24.77 24.76 24.76 101 +0.04(+0.16%)
Feb 13, 2020 24.77 24.77 24.73 24.73 314 -0.03(-0.14%)
Feb 12, 2020 24.76 24.76 24.76 24.76 101 +0.24(+0.99%)
Feb 11, 2020 24.61 24.61 24.52 24.52 162 +0.21(+0.85%)
Feb 10, 2020 24.22 24.31 24.22 24.31 354 -0.00(-0.02%)
Feb 07, 2020 24.36 24.36 24.32 24.32 202 -0.14(-0.57%)
Feb 06, 2020 24.46 24.46 24.46 0 +0.00(+0.00%)
Feb 05, 2020 24.50 24.52 24.45 24.46 592 +0.53(+2.21%)
Feb 04, 2020 23.93 23.93 23.93 0 +0.00(+0.00%)
Feb 03, 2020 23.98 23.98 23.93 23.93 147 -0.02(-0.09%)
Jan 31, 2020 24.02 24.02 23.95 23.95 101 -0.25(-1.03%)
Jan 30, 2020 24.20 24.20 24.20 24.20 101 -0.23(-0.93%)
Jan 29, 2020 24.38 24.42 24.37 24.42 912 -0.02(-0.07%)
Jan 28, 2020 24.33 24.44 24.33 24.44 290 +0.19(+0.80%)
Jan 27, 2020 24.23 24.30 24.20 24.25 3,703 -0.37(-1.52%)
Jan 24, 2020 24.62 24.62 24.62 24.62 101 -0.30(-1.21%)
Jan 23, 2020 24.75 24.92 24.75 24.92 101 +0.01(+0.03%)
Jan 22, 2020 24.99 24.99 24.91 24.91 1,086 -0.05(-0.19%)
Jan 21, 2020 25.15 25.15 24.96 24.96 2,034 -0.20(-0.79%)
Jan 17, 2020 25.16 25.16 25.16 25.16 304 +0.02(+0.10%)
Jan 16, 2020 25.13 25.13 25.13 25.13 102 +0.13(+0.51%)
Jan 15, 2020 25.01 25.01 25.01 25.01 162 +0.12(+0.48%)
Jan 14, 2020 24.89 24.89 24.89 24.89 106 -0.02(-0.08%)
Jan 13, 2020 24.81 24.91 24.81 24.91 104 +0.12(+0.48%)
Jan 10, 2020 24.74 24.82 24.74 24.79 507 +0.08(+0.33%)
Jan 09, 2020 24.57 24.71 24.57 24.71 103 +0.04(+0.17%)
Jan 08, 2020 24.78 24.78 24.67 24.67 101 -0.13(-0.52%)
Jan 07, 2020 24.74 24.80 24.74 24.79 610 +0.17(+0.70%)
Jan 06, 2020 24.62 24.62 24.62 24.62 102 +0.06(+0.24%)
Jan 03, 2020 24.56 24.56 24.56 24.56 101 -0.04(-0.15%)
Jan 02, 2020 24.59 24.60 24.51 24.60 218 +0.08(+0.33%)
Dec 31, 2019 24.55 24.55 24.52 24.52 507 -0.01(-0.06%)
Dec 30, 2019 24.45 24.53 24.45 24.53 815 +0.23(+0.95%)
Dec 27, 2019 24.30 24.30 24.30 226 +0.00(+0.00%)
Dec 26, 2019 24.30 24.30 24.30 0 +0.00(+0.00%)
Dec 24, 2019 24.30 24.30 24.30 102 +0.00(+0.00%)
Dec 23, 2019 24.24 24.30 24.24 24.30 321 +0.03(+0.11%)
Dec 20, 2019 24.27 24.27 24.27 0 +0.00(+0.00%)
Dec 19, 2019 24.28 24.28 24.27 24.27 352 +0.10(+0.43%)
Dec 18, 2019 24.17 24.17 24.17 47 +0.00(+0.00%)
Dec 17, 2019 24.13 24.17 24.13 24.17 2,099 +0.36(+1.52%)
Dec 16, 2019 23.81 23.81 23.81 6 +0.00(+0.00%)
Dec 13, 2019 23.80 23.83 23.77 23.81 811 +0.07(+0.30%)
Dec 12, 2019 23.74 23.74 23.74 8 +0.00(+0.00%)
Dec 11, 2019 23.76 23.76 23.74 23.74 1,613 +0.02(+0.08%)
Dec 10, 2019 23.72 23.72 23.72 23.72 421 -0.04(-0.18%)
Dec 09, 2019 23.79 23.80 23.76 23.76 813 +0.04(+0.17%)
Dec 06, 2019 23.72 23.75 23.70 23.72 1,322 +0.52(+2.22%)
Dec 05, 2019 23.20 23.20 23.20 0 +0.00(+0.00%)
Dec 04, 2019 23.20 23.20 23.20 60 +0.00(+0.00%)
Dec 03, 2019 23.20 23.20 23.20 23.20 306 -0.17(-0.73%)
Dec 02, 2019 23.34 23.44 23.34 23.37 15,020 -0.24(-1.03%)
Nov 29, 2019 23.62 23.62 23.62 176 +0.00(+0.00%)
Nov 27, 2019 23.62 23.62 23.62 23.62 406 +0.13(+0.54%)
Nov 26, 2019 23.49 23.49 23.49 2 +0.00(+0.00%)
Nov 25, 2019 23.49 23.49 23.49 0 +0.00(+0.00%)
Nov 22, 2019 23.51 23.51 23.48 23.49 2,237 -0.23(-0.96%)
Nov 21, 2019 23.72 23.72 23.72 2 +0.00(+0.00%)
Nov 20, 2019 23.72 23.72 23.72 0 +0.00(+0.00%)
Nov 19, 2019 23.72 23.72 23.72 0 +0.00(+0.00%)
Nov 18, 2019 23.72 23.72 23.72 0 +0.00(+0.00%)
Nov 15, 2019 23.56 23.72 23.56 23.72 508 +0.32(+1.35%)
Nov 14, 2019 23.40 23.40 23.40 160 +0.00(+0.00%)
Nov 12, 2019 23.40 23.40 23.40 0 -0.10(-0.45%)
Nov 11, 2019 23.50 23.51 23.50 23.51 356 +0.15(+0.66%)
Nov 08, 2019 23.35 23.35 23.35 23.35 305 -0.23(-0.96%)
Nov 07, 2019 23.67 23.67 23.58 23.58 2,000 +0.18(+0.76%)
Nov 06, 2019 23.40 23.40 23.40 151 +0.00(+0.00%)
Nov 05, 2019 23.40 23.40 23.40 23.40 516 +0.26(+1.10%)
Nov 04, 2019 23.10 23.15 23.10 23.15 454 +0.24(+1.03%)
Nov 01, 2019 22.99 23.00 22.91 22.91 4,068 +0.25(+1.08%)
Oct 31, 2019 22.74 22.76 22.66 22.66 1,628 -0.23(-0.99%)
Oct 30, 2019 22.89 22.89 22.89 50 +0.00(+0.00%)
Oct 29, 2019 22.89 22.89 22.89 1 +0.00(+0.00%)
Oct 25, 2019 22.89 22.89 22.89 0 +0.10(+0.44%)
Oct 24, 2019 22.79 22.79 22.79 22.79 315 -0.16(-0.69%)
Oct 22, 2019 22.95 22.95 22.95 0 +0.00(+0.00%)
Oct 18, 2019 22.95 22.95 22.95 0 +0.00(+0.00%)
Oct 17, 2019 22.95 22.95 22.95 22.95 101 +0.30(+1.30%)
Oct 16, 2019 22.65 22.65 22.65 56 +0.00(+0.00%)
Oct 15, 2019 22.65 22.65 22.65 61 +0.00(+0.00%)
Oct 14, 2019 22.65 22.65 22.65 22.65 508 -0.16(-0.71%)
Oct 11, 2019 22.82 22.82 22.82 22.82 406 +0.70(+3.18%)
Oct 07, 2019 22.11 22.11 22.11 0 +0.00(+0.00%)
Oct 04, 2019 22.11 22.11 22.11 7 +0.00(+0.00%)
Oct 03, 2019 22.11 22.11 22.11 22.11 508 -0.02(-0.09%)
Oct 02, 2019 22.13 22.13 22.13 22.13 277 -0.67(-2.93%)
Oct 01, 2019 22.80 22.80 22.79 22.80 6,963 -0.15(-0.64%)
Sep 30, 2019 22.95 22.95 22.95 22.95 111 -0.05(-0.21%)
Sep 27, 2019 23.00 23.00 23.00 23.00 101 -0.02(-0.09%)
Sep 26, 2019 23.02 23.02 23.02 23.02 107 +0.10(+0.43%)
Sep 25, 2019 23.08 23.08 22.92 22.92 406 -0.22(-0.95%)
Sep 24, 2019 23.26 23.26 23.14 23.14 630 -0.23(-0.97%)
Sep 23, 2019 23.37 23.37 23.37 14 +0.00(+0.00%)
Sep 20, 2019 23.37 23.37 23.37 23.37 102 +0.03(+0.13%)
Sep 19, 2019 23.32 23.34 23.32 23.34 1,328 +0.15(+0.64%)
Sep 18, 2019 23.30 23.30 23.19 23.19 456 -0.24(-1.03%)
Sep 17, 2019 23.27 23.43 23.21 23.43 1,408 +0.17(+0.73%)
Sep 16, 2019 23.18 23.26 23.18 23.26 312 +0.14(+0.59%)
Sep 13, 2019 23.12 23.12 23.12 23.12 102 +0.15(+0.64%)
Sep 12, 2019 22.97 22.97 22.97 20 +0.00(+0.00%)
Sep 11, 2019 22.97 22.97 22.97 22.97 418 +0.01(+0.03%)
Sep 10, 2019 22.97 22.97 22.97 22.97 777 -0.05(-0.20%)
Sep 06, 2019 23.01 23.01 23.01 0 +0.62(+2.75%)
Sep 05, 2019 22.40 22.40 22.40 131 +0.00(+0.00%)
Sep 04, 2019 22.40 22.40 22.40 94 +0.00(+0.00%)
Sep 03, 2019 22.40 22.40 22.40 22.40 3,262 -0.05(-0.22%)
Aug 29, 2019 22.45 22.45 22.45 0 +0.24(+1.06%)
Aug 28, 2019 22.14 22.21 22.14 22.21 1,429 +0.26(+1.20%)
Aug 27, 2019 21.95 21.95 21.95 1 +0.00(+0.00%)
Aug 23, 2019 21.95 21.95 21.95 0 +0.00(+0.00%)
Aug 19, 2019 21.95 21.95 21.95 0 +0.00(+0.00%)
Aug 16, 2019 21.95 21.95 21.95 21.95 510 +0.10(+0.45%)
Aug 15, 2019 21.85 21.85 21.85 92 +0.00(+0.00%)
Aug 13, 2019 21.85 21.85 21.85 0 +0.00(+0.00%)
Aug 12, 2019 21.85 21.85 21.85 10 +0.00(+0.00%)
Aug 09, 2019 21.85 21.85 21.85 10 +0.00(+0.00%)
Aug 08, 2019 21.85 21.85 21.85 10 +0.00(+0.00%)
Aug 07, 2019 21.92 21.92 21.85 21.85 256 -0.22(-0.98%)
Aug 06, 2019 22.06 22.06 22.06 12 +0.00(+0.00%)
Aug 05, 2019 22.15 22.16 22.06 22.06 2,667 -0.45(-2.00%)
Aug 02, 2019 22.51 22.51 22.51 22.51 408 -0.15(-0.65%)
Aug 01, 2019 22.71 22.71 22.65 22.66 8,233 -0.18(-0.77%)
Jul 31, 2019 23.02 23.02 22.84 22.84 1,437 -0.20(-0.85%)
Jul 30, 2019 23.03 23.03 23.03 23.03 142 -0.37(-1.59%)
Jul 29, 2019 23.41 23.41 23.41 8 +0.00(+0.00%)
Jul 26, 2019 23.41 23.41 23.41 5 +0.00(+0.00%)
Jul 24, 2019 23.41 23.41 23.41 0 +0.01(+0.05%)
Jul 23, 2019 23.39 23.41 23.39 23.40 2,067 +0.10(+0.42%)
Jul 22, 2019 23.30 23.30 23.30 23.30 596 -0.07(-0.29%)
Jul 19, 2019 23.35 23.39 23.35 23.37 1,021 -0.16(-0.67%)
Jul 18, 2019 23.52 23.52 23.52 35 +0.00(+0.00%)
Jul 17, 2019 23.48 23.54 23.43 23.52 20,562 +0.03(+0.12%)
Jul 15, 2019 23.49 23.49 23.49 0 +0.00(+0.00%)
Jul 12, 2019 23.49 23.49 23.49 23.49 204 +0.12(+0.52%)
Jul 10, 2019 23.37 23.37 23.37 0 +0.34(+1.47%)
Jul 09, 2019 23.03 23.03 23.03 23.03 116 -0.22(-0.93%)
Jul 08, 2019 23.25 23.25 23.25 54 +0.00(+0.00%)
Jul 05, 2019 23.25 23.25 23.25 23.25 510 +0.05(+0.20%)
Jul 03, 2019 23.20 23.20 23.20 5 +0.00(+0.00%)
Jul 02, 2019 23.20 23.20 23.20 6 +0.00(+0.00%)
Jul 01, 2019 23.35 23.35 23.20 23.20 1,147 +0.04(+0.18%)
Jun 28, 2019 23.16 23.16 23.16 9 +0.00(+0.00%)
Jun 27, 2019 23.16 23.16 23.16 23.16 229 +0.07(+0.30%)
Jun 26, 2019 23.09 23.09 23.09 23.09 137 -0.03(-0.13%)
Jun 25, 2019 23.17 23.17 23.11 23.12 559 +0.02(+0.08%)
Jun 24, 2019 23.10 23.10 23.10 23.10 317 -0.21(-0.88%)
Jun 21, 2019 23.31 23.31 23.31 5 +0.00(+0.00%)
Jun 20, 2019 23.31 23.31 23.31 23.31 1,369 +0.29(+1.27%)
Jun 19, 2019 23.02 23.02 23.02 23.02 422 +0.08(+0.35%)
Jun 18, 2019 22.89 22.94 22.89 22.94 959 +0.35(+1.56%)
Jun 17, 2019 22.51 22.58 22.51 22.58 1,082 -0.03(-0.14%)
Jun 13, 2019 22.62 22.62 22.62 0 +0.06(+0.26%)
Jun 12, 2019 22.56 22.56 22.56 22.56 169 -0.01(-0.04%)
Jun 11, 2019 22.62 22.62 22.57 22.57 378 +0.07(+0.30%)
Jun 10, 2019 22.48 22.51 22.48 22.50 399 +0.04(+0.17%)
Jun 07, 2019 22.58 22.58 22.46 22.46 176,322 +0.08(+0.34%)
Jun 06, 2019 22.40 22.40 22.36 22.38 828 +0.11(+0.49%)
Jun 05, 2019 22.50 22.50 22.27 22.27 438 -0.06(-0.26%)
Jun 04, 2019 22.15 22.34 22.15 22.33 1,794 +0.40(+1.83%)
Jun 03, 2019 22.00 22.00 21.93 21.93 1,588 +0.15(+0.67%)
May 31, 2019 21.71 21.78 21.71 21.78 512 -0.03(-0.12%)
May 30, 2019 21.89 21.89 21.80 21.81 567 +0.05(+0.24%)
May 29, 2019 21.76 21.76 21.76 21.76 440 -0.12(-0.55%)
May 28, 2019 22.01 22.01 21.87 21.88 810 -0.01(-0.07%)
May 24, 2019 21.89 21.89 21.89 21.89 102 +0.12(+0.54%)
May 23, 2019 21.78 21.85 21.78 21.78 883 -0.35(-1.59%)
May 22, 2019 22.13 22.13 22.13 22.13 311 -0.24(-1.07%)
May 21, 2019 22.37 22.37 22.37 22.37 329 +0.15(+0.68%)
May 20, 2019 22.23 22.31 22.21 22.21 2,221 -0.09(-0.42%)
May 17, 2019 22.29 22.31 22.28 22.31 717 +0.02(+0.11%)
May 16, 2019 22.28 22.28 22.28 58 +0.00(+0.00%)
May 15, 2019 22.21 22.28 22.21 22.28 444 +0.13(+0.58%)
May 14, 2019 22.16 22.16 22.16 22.16 651 +0.05(+0.21%)
May 13, 2019 22.19 22.20 22.11 22.11 845 -0.31(-1.39%)
May 10, 2019 22.42 22.42 22.42 14 +0.00(+0.00%)
May 09, 2019 22.42 22.42 22.42 120 +0.00(+0.00%)
May 08, 2019 22.44 22.44 22.41 22.42 926 -0.02(-0.07%)
May 07, 2019 22.41 22.44 22.39 22.44 466 -0.07(-0.30%)
May 06, 2019 22.34 22.50 22.34 22.50 820 -0.11(-0.50%)
May 03, 2019 22.67 22.67 22.62 22.62 5,327 +0.10(+0.46%)
May 02, 2019 22.54 22.54 22.51 22.51 2,054 -0.14(-0.63%)
May 01, 2019 22.82 22.84 22.65 22.65 5,753 -0.26(-1.13%)
Apr 30, 2019 22.93 22.94 22.90 22.91 1,187 -0.03(-0.14%)
Apr 29, 2019 22.86 22.95 22.86 22.95 1,253 +0.11(+0.46%)
Apr 26, 2019 22.83 22.84 22.83 22.84 614 +0.00(+0.01%)
Apr 25, 2019 22.83 22.84 22.81 22.84 1,352 -0.08(-0.35%)
Apr 24, 2019 22.92 22.92 22.92 22.92 564 -0.19(-0.80%)
Apr 23, 2019 23.13 23.13 23.10 23.10 415 -0.12(-0.50%)
Apr 22, 2019 23.24 23.25 23.22 23.22 1,114 +0.06(+0.25%)
Apr 18, 2019 23.15 23.18 23.14 23.16 1,741 -0.04(-0.19%)
Apr 17, 2019 23.20 23.20 23.20 23.20 535 +0.10(+0.44%)
Apr 16, 2019 23.16 23.16 23.08 23.10 853 -0.09(-0.40%)
Apr 15, 2019 23.20 23.27 23.20 23.20 910 +0.05(+0.23%)
Apr 12, 2019 23.12 23.14 23.12 23.14 409 +0.16(+0.71%)
Apr 11, 2019 23.09 23.10 22.98 22.98 1,107 -0.07(-0.30%)
Apr 10, 2019 23.03 23.05 23.03 23.05 531 +0.07(+0.32%)
Apr 09, 2019 23.02 23.02 22.97 22.98 712 -0.05(-0.23%)
Apr 08, 2019 23.00 23.03 23.00 23.03 537 +0.22(+0.96%)
Apr 05, 2019 22.82 22.82 22.81 22.81 1,331 +0.06(+0.27%)
Apr 04, 2019 22.70 22.76 22.67 22.75 1,047 -0.13(-0.57%)
Apr 03, 2019 22.88 22.88 22.88 22.88 670 +0.21(+0.94%)
Apr 02, 2019 22.63 22.66 22.62 22.66 1,756 -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.