$29.43 +0.19 (%) FstTr ET AlDx2 Shs First Trust Canada AlphaDEX Fund - NYSEARCA

Jul. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCAN historical data

Date Open High Low Close Volume
7/2/201529.1629.4329.1629.435,845
7/1/201529.6829.6929.1829.2454,600
6/30/201529.7229.7229.3529.4543,445
6/29/201530.0630.0629.6129.623,436,300
6/26/201530.5030.6330.4730.5525,664
6/25/201530.8630.8630.6530.6736,914
6/24/201530.7430.8030.6730.7349,550
6/23/201530.5430.8030.5430.7485,778
6/22/201530.3130.5430.3130.4039,753
6/19/201530.4030.4630.1730.2527,910
6/18/201530.9130.9130.5430.6083,778
6/17/201530.4130.7030.3030.5763,072
6/16/201530.2330.4430.2230.4147,692
6/15/201530.1030.3430.1030.2636,096
6/12/201530.2230.3730.1730.1931,350
6/11/201530.7330.7630.3430.4933,633
6/10/201531.0131.1030.7430.7463,545
6/9/201530.1930.5130.1930.4029,903
6/8/201530.3030.3030.0330.07231,632
6/5/201530.2730.6530.2530.4713,996
6/4/201530.6630.6630.3430.4212,131
6/3/201530.7930.9930.7430.8322,106
6/2/201530.7131.1830.6530.9921,691
6/1/201530.2530.5930.2030.412,269,580
5/29/201530.2730.4130.2630.4116,158
5/28/201530.3930.3930.3930.390
5/27/201530.3930.3930.3930.39867
5/26/201530.4030.4030.2930.291,640
5/22/201531.4331.4331.4331.430
5/21/201531.3031.4331.3031.43776
5/20/201531.2331.2331.1831.181,268
5/19/201531.0931.0931.0931.09186
5/18/201531.5831.6431.5031.514,878
5/15/201531.4531.8531.4531.851,329
5/14/201531.9131.9531.6131.613,890
5/13/201531.7031.7631.6931.711,131
5/12/201531.9531.9631.7431.747,618
5/11/201531.9631.9631.8531.85895
5/8/201531.9931.9931.9931.99393
5/7/201531.5431.5431.5431.54368
5/6/201531.8331.8331.6331.7310,815
5/5/201532.5232.5231.9831.98161,746
5/4/201532.0232.0232.0232.020
5/1/201531.9532.0231.9532.021,486
4/30/201532.0832.1131.9332.0313,444
4/29/201532.4132.4132.4032.401,624
4/28/201532.3532.4032.3132.33889
4/27/201532.3632.4932.2532.256,022
4/24/201532.2532.2532.2132.21786
4/23/201531.8632.2531.8632.1311,809
4/22/201531.6431.7131.6231.6734,155
4/21/201532.1332.1331.5531.553,847
4/20/201532.0932.2631.9431.9817,624
4/17/201531.8331.9331.8131.93917
4/16/201532.0432.4232.0232.315,333
4/15/201531.6832.1631.6532.16887
4/14/201531.2031.5231.2031.5113,570
4/13/201531.0131.0130.9530.9947,735
4/10/201530.9731.0530.9731.032,572
4/9/201530.8630.9630.8630.89874
4/8/201531.2331.2330.8530.856,846
4/7/201530.7431.2330.7431.096,253
4/6/201530.7030.9630.7030.9679,780
4/2/201530.1730.2030.1730.20434
4/1/201529.4529.7729.4529.771,330
3/31/201529.5029.5829.5029.571,167
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
  • Showing 1-100 of 844 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!