FIRST TRUST CANADA ALPHADEX $34.32

up +0.08


17/5/2013 04:17 PM  |  NYSEARCA : FCAN  |  Industries :
Type:

FCAN historical data

Date Open High Low Close Volume
5/17/2013 34.14 34.51 34.13 34.32 274
5/16/2013 34.38 34.38 34.24 34.24 146
5/15/2013 34.16 34.16 34.02 34.14 25
5/14/2013 34.14 34.29 34.12 34.18 117
5/13/2013 34.33 34.33 34.15 34.29 1420
5/10/2013 34.08 34.26 34.08 34.26 15
5/9/2013 34.47 34.51 34.41 34.41 19
5/8/2013 34.66 34.75 34.52 34.67 36
5/7/2013 34.46 34.51 34.37 34.37 144
5/6/2013 34.45 34.45 34.40 34.40 32
5/3/2013 34.56 34.60 34.48 34.60 35
5/2/2013 33.91 34.26 33.91 34.26 7
5/1/2013 34.20 34.20 33.96 34.00 14
4/30/2013 33.98 34.11 33.98 34.05 19
4/29/2013 33.70 33.79 33.67 33.69 112
4/26/2013 33.58 33.58 33.47 33.50 10
4/25/2013 33.52 33.61 33.51 33.55 56
4/24/2013 33.10 33.24 33.04 33.15 40
4/23/2013 32.56 32.67 32.56 32.67 4
4/22/2013 32.38 32.38 32.38 32.38 2
4/19/2013 32.22 32.23 32.22 32.23 4
4/18/2013 31.95 32.18 31.91 32.04 35
4/17/2013 31.84 32.01 31.84 31.88 127
4/16/2013 32.17 32.63 32.17 32.61 168
4/15/2013 32.82 32.82 32.03 32.18 2999
4/12/2013 33.47 33.47 33.09 33.20 23
4/11/2013 33.66 33.67 33.45 33.45 289
4/10/2013 33.39 33.62 33.39 33.62 27
4/9/2013 33.15 33.30 33.07 33.27 50
4/8/2013 32.88 32.90 32.88 32.90 20
4/5/2013 32.53 32.88 32.48 32.86 159
4/4/2013 33.11 33.21 32.92 33.10 108
4/3/2013 33.82 33.82 33.02 33.10 19
4/2/2013 33.74 33.79 33.58 33.60 69
4/1/2013 33.77 33.77 33.63 33.63 16
3/28/2013 33.71 33.83 33.50 33.77 650
3/27/2013 33.57 33.70 33.40 33.61 86
3/26/2013 33.71 33.78 33.55 33.78 76
3/25/2013 33.23 33.35 33.23 33.35 12
3/22/2013 33.60 33.60 33.23 33.29 67
3/21/2013 33.43 33.43 33.32 33.33 107
3/20/2013 33.58 33.58 33.24 33.33 45
3/19/2013 33.56 33.56 33.18 33.26 59
3/18/2013 33.37 33.54 33.37 33.41 1347
3/15/2013 33.48 33.68 33.39 33.68 62
3/14/2013 33.18 33.40 33.16 33.40 44
3/13/2013 33.15 33.15 33.11 33.13 10
3/12/2013 33.43 33.43 33.19 33.34 21
3/11/2013 33.37 33.39 33.22 33.39 31
3/8/2013 33.07 33.16 32.95 33.16 88
3/7/2013 32.93 32.94 32.85 32.85 252
3/6/2013 32.59 32.75 32.53 32.73 22
3/5/2013 32.70 32.71 32.52 32.60 20
3/4/2013 32.51 32.55 32.37 32.41 1392
3/1/2013 32.47 32.60 32.32 32.60 61
2/28/2013 32.39 32.46 32.28 32.39 25
2/27/2013 32.00 32.40 32.00 32.40 43
2/26/2013 31.91 32.02 31.91 32.00 54
2/25/2013 32.67 32.67 32.14 32.14 40
2/22/2013 32.37 32.50 32.35 32.50 47
2/21/2013 32.47 32.51 32.32 32.51 57
2/20/2013 33.72 33.72 32.76 32.77 78
2/19/2013 33.50 33.50 33.09 33.34 71
2/15/2013 33.55 33.55 32.99 33.18 148
2/14/2013 33.24 33.28 33.12 33.28 26
2/13/2013 33.22 33.27 33.17 33.23 718
2/12/2013 33.06 33.22 33.06 33.21 63
2/11/2013 32.91 33.05 32.85 33.02 115
2/8/2013 33.10 33.12 32.98 33.09 150
2/7/2013 33.89 33.89 33.05 33.10 184
2/6/2013 33.12 33.24 33.12 33.24 82
2/5/2013 32.89 33.01 32.89 32.99 51
2/4/2013 32.88 32.91 32.69 32.69 78
2/1/2013 32.89 32.98 32.89 32.91 90
1/31/2013 32.55 32.74 32.52 32.70 598
1/30/2013 32.78 32.82 32.64 32.67 661
1/29/2013 32.68 32.84 32.68 32.83 24
1/28/2013 32.72 32.72 32.47 32.59 765
1/25/2013 32.59 32.66 32.45 32.66 29
1/24/2013 32.60 32.75 32.25 32.71 63
1/23/2013 32.83 32.83 32.65 32.66 78
1/22/2013 32.87 32.98 32.86 32.93 1185
1/18/2013 32.99 33.00 32.81 32.87 328
1/17/2013 32.82 32.82 32.82 32.82 0
1/16/2013 32.74 32.82 32.74 32.82 9
1/15/2013 32.70 32.79 32.70 32.79 97
1/14/2013 32.61 32.74 32.55 32.72 35
1/11/2013 32.33 32.63 32.31 32.63 21
1/10/2013 32.09 32.22 32.06 32.22 102
1/9/2013 32.37 32.50 31.82 31.98 356
1/8/2013 32.31 32.31 32.30 32.30 12
1/7/2013 32.85 32.85 32.18 32.37 101
1/4/2013 32.32 32.38 32.21 32.38 30
1/3/2013 32.13 32.13 32.12 32.13 9
1/2/2013 32.71 32.71 32.28 32.30 92
12/31/2012 31.38 31.85 31.38 31.83 165
12/28/2012 31.32 31.50 31.29 31.29 155
12/27/2012 31.35 31.58 31.21 31.58 152
12/26/2012 31.30 31.30 31.03 31.21 91
12/24/2012 31.20 31.31 31.20 31.24 66
Marketplace
Trading Center