$23.67 +0.10 (%) FstTr ET AlDx2 Shs First Trust Canada AlphaDEX Fund - NASDAQ

Dec. 2, 2016 | 12:28 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCAN historical data

Date Open High Low Close Volume
12/2/201623.6223.6723.6223.67500
12/1/201623.6623.6623.5623.56650
11/30/201623.6423.6423.5523.55390
11/29/201623.5723.5723.5723.570
11/28/201623.5723.5723.5723.57253
11/25/201623.5623.5623.5623.560
11/23/201623.5623.5623.5623.562,023
11/21/201623.4623.4823.4123.464,200
11/18/201623.1923.1923.1923.190
11/17/201623.2923.2923.1923.19494
11/16/201623.1523.1523.1523.151,200
11/15/201622.9123.1922.9123.191,450
11/14/201622.6122.8022.6122.7318,319
11/11/201623.1723.1723.1723.170
11/10/201623.1723.1723.1723.170
11/9/201623.0923.2323.0623.171,961
11/8/201623.2223.2323.2223.23870
11/7/201623.1023.1023.0523.08560
11/4/201623.0223.0223.0223.020
11/3/201623.0223.0223.0223.02101
11/2/201623.4223.4223.4223.420
11/1/201623.4223.4223.4223.42440
10/31/201623.4923.5823.4923.523,600
10/28/201623.5723.5823.5723.58284
10/27/201623.5623.5723.5623.571,412
10/26/201623.6523.6523.6023.601,400
10/25/201623.7023.7023.7023.70400
10/24/201623.5723.6423.5723.64330
10/21/201623.6923.7223.5723.72525
10/20/201623.7023.7423.7023.72732
10/19/201623.8623.8623.8623.86214
10/18/201623.6123.6123.6123.61200
10/17/201623.4723.4723.4623.46515
10/14/201623.4823.5623.4023.421,795
10/13/201623.0923.0923.0923.09150
10/12/201623.1723.2823.1723.251,700
10/11/201623.3623.3623.3623.360
10/10/201623.2423.3623.2423.369,417
10/7/201623.2323.2323.0423.05570
10/6/201623.2723.2723.2723.270
10/5/201623.3923.4323.2723.272,370
10/4/201623.7223.7223.7223.72156
10/3/201623.6723.7823.6723.732,653
9/30/201623.9123.9123.9123.910
9/29/201623.8823.9123.8823.91642
9/28/201623.6723.9923.6723.991,588
9/27/201623.5623.6123.5623.59605
9/26/201623.8123.8123.6823.691,385
9/23/201623.5023.5023.5023.500
9/22/201623.5023.5023.5023.500
9/21/201623.5023.5023.5023.500
9/20/201623.5023.5023.5023.500
9/19/201623.5023.5023.5023.502,232
9/16/201623.3523.3823.3023.301,020
9/15/201623.6723.6723.6723.670
9/14/201623.6723.6723.6723.670
9/13/201623.6723.6723.6723.67282
9/12/201623.8523.8523.8523.850
9/9/201624.0024.0023.8523.85326
9/8/201624.5224.5224.5224.520
9/7/201624.5224.5224.5224.52108
9/6/201624.0524.0524.0524.050
9/2/201624.0524.0524.0524.050
9/1/201624.0524.0524.0524.05250
8/31/201623.9023.9023.9023.90100
8/30/201624.0324.0324.0324.03100
8/29/201624.0024.0524.0024.00400
8/26/201623.9623.9923.8023.882,632
8/25/201624.0424.0424.0424.04396
8/24/201624.2124.2124.2124.210
8/23/201624.2124.2124.2124.210
8/22/201624.1824.2124.1824.21458
8/19/201624.4224.4224.4224.420
8/18/201624.4224.4224.4224.420
8/17/201624.3424.4224.3424.42511
8/16/201624.4524.4524.4524.450
8/15/201624.4524.4524.4524.45234
8/12/201624.3224.3224.3224.32219
8/11/201624.6224.6224.6224.62712
8/10/201624.5124.5124.3824.38919
8/9/201624.1024.1024.1024.100
8/8/201624.1024.1024.1024.100
8/5/201624.1024.1024.1024.100
8/4/201623.9924.1023.9924.10363
8/3/201623.8523.9023.8223.893,180
8/2/201623.9923.9923.9923.99595
8/1/201623.8223.8223.7123.7932,500
7/29/201623.8924.0323.8924.032,444
7/28/201623.7523.7723.7123.71783
7/27/201623.7023.7523.6923.751,192
7/26/201623.6423.6423.5723.57988
7/25/201623.3723.3823.3623.381,765
7/22/201623.7023.8023.6923.703,317
7/21/201623.7523.7523.7523.750
7/20/201623.7523.7523.7523.75230
7/19/201623.8023.8823.8023.825,320
7/18/201623.8423.8423.8423.84265
7/15/201623.8223.9023.8223.901,726
7/14/201623.1823.1823.1823.180
7/13/201623.1823.1823.1823.180
  • Showing 1-100 of 1,200 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center