$29.70 +0.02 (%) FstTr ET AlDx2 Shs First Trust Canada AlphaDEX Fund - NYSEARCA

Mar. 30, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCAN historical data

Date Open High Low Close Volume
3/30/201529.7029.7029.7029.70199
3/27/201529.7629.7629.6829.68801
3/26/201529.9329.9329.9329.93287
3/25/201530.1130.1129.9930.021,133
3/24/201529.7829.7829.7829.78345
3/23/201529.5329.7529.5329.751,834
3/20/201529.4929.4929.3829.382,189
3/19/201529.0129.0128.7028.70330
3/18/201528.6829.5528.6829.554,130
3/17/201528.4328.8028.4328.801,981
3/16/201528.4428.6028.4428.6012,410
3/13/201528.2428.2928.2128.291,340
3/12/201528.9329.0428.8128.811,076
3/11/201528.8028.8128.7028.701,199
3/10/201529.1129.1128.7128.713,604
3/9/201529.5829.6629.5429.5414,547
3/6/201529.6729.6729.4729.47933
3/5/201530.1630.1629.9429.9410,978
3/4/201530.0430.3030.0430.2314,539
3/3/201530.4030.4030.2730.27137,077
3/2/201530.3130.4830.3130.341,801
2/27/201530.6030.6330.4930.491,334
2/26/201530.8330.8330.4730.471,225
2/25/201530.6730.8830.6730.832,912
2/24/201530.3430.5430.2330.4425,418
2/23/201529.9830.0729.9830.07309
2/20/201530.2530.2730.1630.165,377
2/19/201530.1630.2930.1530.275,523
2/18/201530.7430.7430.5530.5695,135
2/17/201530.7631.1530.7631.152,298
2/13/201530.9530.9730.7130.756,736
2/12/201530.5630.6530.4830.555,864
2/11/201529.7829.8729.6229.8645,663
2/10/201529.9829.9829.9529.951,695
2/9/201530.0430.4130.0430.401,881
2/6/201530.1530.1729.8829.924,862
2/5/201529.8630.3829.8630.172,703
2/4/201529.6329.8329.4529.623,682
2/3/201529.6330.4329.6330.41170,189
2/2/201528.5729.2928.5729.291,529
1/30/201527.5328.6327.5328.398,364
1/29/201528.2328.2327.8927.901,813
1/28/201528.5828.6528.3528.381,863
1/27/201528.6929.1228.6929.0313,085
1/26/201528.8128.9728.8128.812,666
1/23/201528.9128.9628.7628.7614,006
1/22/201528.5428.8228.4928.725,160
1/21/201528.6028.6328.4028.4620,455
1/20/201528.4128.5028.2628.26326,847
1/16/201528.5229.0328.5228.96337,228
1/15/201528.7628.7628.3828.423,159
1/14/201528.5128.6228.0128.6211,362
1/13/201529.0929.2028.7228.834,540
1/12/201528.9629.0328.8828.881,789
1/9/201529.7229.8629.7229.752,052
1/8/201530.1430.1430.0430.0613,079
1/6/201530.0530.0529.3929.534,361
1/5/201530.9130.9130.1430.205,155
1/2/201531.2131.2131.0131.091,802
12/31/201431.3831.4931.3431.423,835
12/30/201431.2931.5331.2931.4611,626
12/29/201431.3731.5831.3431.368,473
12/26/201431.2931.4631.1931.461,934
12/24/201431.1431.3031.1231.2913,037
12/23/201430.6931.3430.6931.3034,073
12/22/201431.0531.1531.0031.0610,097
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
  • Showing 1-100 of 778 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center