$34.87 -0.59 (%) FstTr ET AlDx2 Shs First Trust Canada AlphaDEX Fund - NYSEARCA

Oct. 2, 2014 | 12:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCAN historical data

Date Open High Low Close Volume
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
7/30/201438.1338.1737.9638.1020,099
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
  • Showing 1-100 of 656 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center