First Trust Canada AlphaDEX Fu Recent Share Price (USX:FCAN)

USX:FCAN - First Trust Canada AlphaDEX Fund First Trust Canada AlphaDEX Fu
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Aug 2014	USD	37.6415	37.73	37.35	37.72	37.72	+0.36 (+0.96%)	22,534
1 Aug 2014	USD	37.44	37.58	37.1501	37.36	37.36	-0.15 (-0.40%)	27,061
31 Jul 2014	USD	38.19	38.19	37.51	37.51	37.51	-0.59 (-1.55%)	15,233
30 Jul 2014	USD	38.13	38.17	37.96	38.1	38.1	-0.167 (-0.44%)	20,099
29 Jul 2014	USD	38.438	38.597	38.267	38.267	38.267	-0.113 (-0.29%)	20,832
28 Jul 2014	USD	38.33	38.4	38.19	38.38	38.38	+0.08 (+0.21%)	26,233
25 Jul 2014	USD	38.48	38.51	38.24	38.3	38.3	-0.3 (-0.78%)	89,585
24 Jul 2014	USD	38.606	38.65	38.49	38.6	38.6	+0.02 (+0.05%)	41,846
23 Jul 2014	USD	38.63	38.63	38.35	38.58	38.58	+0.41 (+1.07%)	15,018
22 Jul 2014	USD	38.1199	38.24	38.0816	38.17	38.17	+0.301 (+0.80%)	20,194
21 Jul 2014	USD	37.89	37.97	37.8001	37.8687	37.8687	-0.308 (-0.81%)	10,038
18 Jul 2014	USD	37.93	38.1764	37.8992	38.1764	38.1764	+0.286 (+0.76%)	22,383
17 Jul 2014	USD	38.18	38.18	37.8801	37.89	37.89	-0.24 (-0.63%)	12,097
16 Jul 2014	USD	37.7301	38.1299	37.7301	38.1299	38.1299	+0.502 (+1.34%)	12,485
15 Jul 2014	USD	37.6799	37.6799	37.45	37.6274	37.6274	-0.543 (-1.42%)	5,915
14 Jul 2014	USD	38.23	38.23	38.01	38.17	38.17	+0.17 (+0.45%)	9,205
11 Jul 2014	USD	38.23	38.25	37.96	38	38	-0.61 (-1.58%)	35,935
10 Jul 2014	USD	38.38	38.632	38.2695	38.61	38.61	-0.148 (-0.38%)	11,412
9 Jul 2014	USD	38.58	38.7582	38.58	38.7582	38.7582	+0.287 (+0.75%)	45,604
8 Jul 2014	USD	38.41	38.4708	38.26	38.4708	38.4708	-0.169 (-0.44%)	19,635
7 Jul 2014	USD	40.02	40.02	38.55	38.64	38.64	-0.47 (-1.20%)	29,280
4 Jul 2014	USD	39.11	39.11	39.11	39.11	39.11	0.0 (0.0%)	0
3 Jul 2014	USD	39.1199	39.14	38.87	39.11	39.11	+0.309 (+0.80%)	11,753
2 Jul 2014	USD	38.96	38.9709	38.801	38.801	38.801	-0.279 (-0.71%)	11,047
1 Jul 2014	USD	39.06	39.1999	38.98	39.08	39.08	+0.329 (+0.85%)	34,659
30 Jun 2014	USD	38.5908	38.83	38.5908	38.7514	38.7514	+0.136 (+0.35%)	10,077
27 Jun 2014	USD	38.4792	38.6152	38.4	38.6152	38.6152	+0.225 (+0.59%)	15,261
26 Jun 2014	USD	38.32	38.4194	38.226	38.39	38.39	+0.273 (+0.72%)	12,406
25 Jun 2014	USD	38.03	38.13	38.02	38.1172	38.1172	-0.062 (-0.16%)	47,769
24 Jun 2014	USD	38.74	38.74	38.179	38.179	38.179	-0.36 (-0.93%)	11,258

Unicorn Response |