$31.42 +0.49 (%) FstTr ET AlDx2 Shs First Trust Canada AlphaDEX Fund - NYSEARCA

Dec. 19, 2014 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCAN historical data

Date Open High Low Close Volume
12/19/201431.1531.4531.1531.422,612
12/18/201431.0931.2530.7730.9317,956
12/17/201430.5530.7130.3030.472,541
12/16/201429.3930.2129.3929.8712,018
12/15/201429.8929.8929.4029.407,471
12/12/201429.9330.1329.7029.709,309
12/11/201430.2430.6930.2430.2922,293
12/10/201431.0031.0030.1530.296,953
12/9/201431.0131.3531.0131.334,333
12/8/201432.1532.1531.2231.304,132
12/5/201432.3632.5232.3332.515,698
12/4/201433.0633.0632.3632.3618,271
12/3/201433.3033.3733.1933.2911,068
12/2/201432.6733.0432.6732.918,498
12/1/201432.9733.0232.6632.9027,447
11/28/201433.8933.9433.1333.1316,428
11/26/201434.7634.7734.6834.742,201
11/25/201434.9135.0534.6634.784,408
11/24/201435.1235.1234.6934.7528,102
11/21/201435.1835.4235.1535.3053,770
11/20/201434.5634.7534.5634.726,426
11/19/201434.2634.4034.2434.337,712
11/18/201434.4434.5234.3434.4514,372
11/17/201434.1334.5134.1334.398,635
11/14/201434.2534.5034.2234.486,467
11/13/201434.5534.5534.0234.118,352
11/12/201434.6234.6934.5334.684,023
11/11/201434.2134.5234.2134.4217,621
11/10/201434.7534.7534.2434.3115,841
11/7/201434.3534.5834.3134.507,439
11/6/201433.7533.9333.5933.8134,977
11/5/201433.2933.9433.2933.8419,295
11/4/201433.5533.5533.0233.0819,557
11/3/201434.0734.2033.5333.762,835,260
10/31/201434.2934.3334.0534.3317,294
10/30/201434.2534.3434.0834.1723,934
10/29/201435.0335.0334.2334.3623,829
10/28/201434.3934.6334.3634.5827,317
10/27/201433.9034.0933.7533.9612,839
10/24/201434.2434.3534.1934.3415,885
10/23/201433.8334.3633.8334.1816,132
10/22/201434.3734.4233.6133.6321,853
10/21/201433.7034.3933.7034.3915,385
10/20/201433.0833.5232.9933.40151,142
10/17/201433.0633.6233.0633.2122,903
10/16/201431.5932.9131.5932.7970,946
10/15/201431.6532.3831.5732.3878,568
10/14/201432.9933.0232.4132.4447,622
10/13/201433.2333.5532.7532.8675,787
10/10/201433.7333.7533.1233.3432,007
10/9/201434.7334.7333.8433.9624,990
10/8/201434.6934.9434.2534.9174,139
10/7/201434.9935.3634.8034.8079,401
10/6/201435.2335.4935.1235.40453,861
10/3/201435.0935.3835.0335.03370,605
10/2/201435.3535.4234.7735.30165,502
10/1/201435.8035.8035.2835.46377,421
9/30/201435.7836.0235.5835.8219,218
9/29/201435.6636.0435.6635.98302,533
9/26/201435.6036.1035.5536.0830,323
9/25/201436.2036.2035.7535.7796,783
9/24/201436.3036.6636.0036.58161,419
9/23/201436.5336.6836.4036.49358,591
9/22/201437.1037.1036.5336.5923,066
9/19/201437.8837.9637.1637.3516,688
9/18/201437.8337.9737.8137.9612,878
9/17/201437.8437.9337.6437.6415,375
9/16/201437.5937.9837.5937.8716,400
9/15/201437.5837.6637.5237.5967,766
9/12/201437.7637.8137.5337.5521,141
9/11/201437.8437.8437.5737.8419,589
9/10/201438.2638.2637.9138.1411,437
9/9/201437.9238.0337.9038.019,444
9/8/201438.5138.5138.0338.0613,775
9/5/201438.5938.7638.5638.7614,147
9/4/201439.0139.1938.6638.8014,295
9/3/201438.9739.0038.8038.8619,109
9/2/201438.8938.9438.5938.69501,808
8/29/201438.8638.9638.8538.9311,794
8/28/201438.7138.8038.6538.7712,245
8/27/201438.8438.8738.7138.7926,401
8/26/201438.5138.6338.5038.6015,612
8/25/201438.3638.4238.2138.4214,641
8/22/201438.1838.4138.1538.3316,038
8/21/201438.4138.4238.2838.3724,735
8/20/201438.1638.3738.1338.3710,628
8/19/201438.1638.2438.0638.2212,749
8/18/201437.2837.9637.2837.9219,195
8/15/201437.7337.7937.4337.7917,614
8/14/201437.8037.8037.5437.7529,699
8/13/201437.7037.7237.6237.6717,993
8/12/201437.9237.9237.6437.7414,247
8/11/201437.6638.0237.6637.8512,634
8/8/201437.2737.7137.1937.5623,172
8/7/201437.7437.7437.1637.2217,258
8/6/201436.9837.5036.9837.4116,898
8/5/201437.3437.4437.1937.3421,400
8/4/201437.6437.7337.3537.7222,534
8/1/201437.4437.5837.1537.3627,061
7/31/201438.1938.1937.5137.5115,233
  • Showing 1-100 of 712 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center