FstTr ET AlDx2 Shs First Trust Canada AlphaDEX Fund $38.27

down 0.00


29/7/2014 04:00 PM  |  NYSEARCA : FCAN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCAN historical data

Date Open High Low Close Volume
7/29/201438.4438.6038.2738.2720,832
7/28/201438.3338.4038.1938.3826,233
7/25/201438.4838.5138.2438.3089,585
7/24/201438.6138.6538.4938.6041,846
7/23/201438.6338.6338.3538.5815,018
7/22/201438.1238.2438.0838.1720,194
7/21/201437.8937.9737.8037.8710,038
7/18/201437.9338.1837.9038.1822,383
7/17/201438.1838.1837.8837.8912,097
7/16/201437.7338.1337.7338.1312,485
7/15/201437.6837.6837.4537.635,915
7/14/201438.2338.2338.0138.179,205
7/11/201438.2338.2537.9638.0035,935
7/10/201438.3838.6338.2738.6111,412
7/9/201438.5838.7638.5838.7645,604
7/8/201438.4138.4738.2638.4719,635
7/7/201440.0240.0238.5538.6429,280
7/3/201439.1239.1438.8739.1111,753
7/2/201438.9638.9738.8038.8011,047
7/1/201439.0639.2038.9839.0834,659
6/30/201438.5938.8338.5938.7510,077
6/27/201438.4838.6238.4038.6215,261
6/26/201438.3238.4238.2338.3912,406
6/25/201438.0338.1338.0238.1247,769
6/24/201438.7438.7438.1838.1811,258
6/20/201438.5538.7838.5538.6012,552
6/19/201438.4838.4838.3938.419,648
6/18/201438.2838.4238.2038.427,672
6/17/201438.3838.3838.2338.2320,385
6/16/201438.3538.5038.2438.5014,449
6/13/201438.0838.2938.0838.297,790
6/12/201438.4338.4338.0838.1713,605
6/11/201438.2738.2738.0838.2010,007
6/10/201438.3338.3337.9738.1618,383
6/9/201438.0138.2237.9338.2244,451
6/6/201437.8538.0237.8237.8928,658
6/5/201437.6337.7937.6337.7612,550
6/4/201437.4837.6537.4837.6510,753
6/3/201437.5437.6137.4537.619,751
6/2/201437.5237.5337.3937.5312,702
5/30/201437.4837.5737.4237.5710,437
5/29/201437.4737.6237.3937.6122,055
5/28/201437.5137.5737.3137.5433,157
5/27/201437.6037.6437.4437.5210,203
5/23/201437.6537.7237.5637.698,193
5/22/201437.4137.6337.4137.4810,314
5/21/201437.2837.4437.2837.4124,439
5/20/201437.3637.3937.1337.3110,874
5/19/201437.3337.6337.3337.6213,609
5/16/201437.3837.5137.2737.5116,317
5/15/201437.2937.5837.2137.5810,903
5/13/201437.6437.8037.5037.8020,958
5/12/201437.6237.7037.5037.6931,803
5/8/201437.6637.8837.6037.6749,676
5/7/201437.1037.3537.1037.3510,306
5/6/201437.4737.4737.3137.3622,623
5/5/201437.4137.4937.3437.4215,325
5/2/201437.4837.5637.4137.5326,988
5/1/201437.1437.2737.0037.2617,601
4/30/201436.7837.1636.7837.1612,438
4/29/201437.0337.0736.8937.0518,273
4/28/201436.9036.9236.4436.7316,044
4/25/201436.7036.7736.6036.6020,327
4/24/201436.9336.9336.7036.8824,171
4/23/201436.7536.7736.6436.7211,705
4/22/201436.6936.8036.6936.7614,451
4/21/201436.3836.7236.3836.5811,113
4/17/201436.7136.7136.4336.5616,562
4/16/201436.5236.5836.3036.56192,221
4/15/201436.1936.1935.9836.1514,258
4/14/201436.1836.2636.1036.1014,797
4/11/201436.3236.3636.0536.0560,223
4/10/201437.0937.0936.5036.5254,167
4/9/201436.8337.1436.8337.1010,480
4/8/201436.4136.7836.4136.7518,545
4/7/201436.7936.7936.3636.4322,862
4/4/201436.8537.0036.6536.7912,987
4/3/201436.5836.7336.5836.7110,596
4/2/201436.1936.6636.1936.669,527
4/1/201436.2536.4636.2536.4628,077
3/31/201436.1636.3236.0436.3225,186
3/28/201435.9936.0135.7835.8914,334
3/27/201435.7935.8935.5735.8713,652
3/26/201435.4335.6535.4335.6012,863
3/25/201435.5535.6035.3535.5817,971
3/24/201435.6535.6535.3135.5318,341
3/21/201436.1236.1235.6435.7212,708
3/20/201435.5635.7435.5635.6817,440
3/19/201435.8135.9535.5735.6623,832
3/18/201435.9535.9535.6935.7812,788
3/17/201435.7535.8235.6635.6714,519
3/14/201435.8035.8035.4735.579,071
3/13/201436.0236.0835.6935.8218,868
3/12/201435.7235.9035.5935.8811,379
3/11/201436.3236.3235.9635.9710,819
3/10/201436.2036.2536.0936.1215,883
3/7/201436.3736.3736.1336.2625,582
3/6/201436.5136.5636.3336.4412,174
3/5/201436.2236.3236.1536.2116,120
3/4/201435.9936.2035.9936.1522,644
Trading Center