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
23 Jun 2014	USD	38.54	38.55	38.49	38.539	38.539	-0.061 (-0.16%)	12,710
20 Jun 2014	USD	38.55	38.78	38.55	38.6	38.6	+0.192 (+0.50%)	12,552
19 Jun 2014	USD	38.48	38.48	38.39	38.408	38.408	-0.012 (-0.03%)	9,648
18 Jun 2014	USD	38.28	38.42	38.2	38.4199	38.4199	+0.19 (+0.50%)	7,672
17 Jun 2014	USD	38.38	38.38	38.23	38.23	38.23	-0.27 (-0.70%)	20,385
16 Jun 2014	USD	38.35	38.5	38.2408	38.5	38.5	+0.21 (+0.55%)	14,449
13 Jun 2014	USD	38.0815	38.29	38.0815	38.29	38.29	+0.12 (+0.31%)	7,790
12 Jun 2014	USD	38.43	38.43	38.0828	38.17	38.17	-0.03 (-0.08%)	13,605
11 Jun 2014	USD	38.2699	38.2699	38.08	38.2	38.2	+0.04 (+0.10%)	10,007
10 Jun 2014	USD	38.33	38.33	37.97	38.16	38.16	-0.06 (-0.16%)	18,383
9 Jun 2014	USD	38.0073	38.22	37.9301	38.22	38.22	+0.331 (+0.87%)	44,451
6 Jun 2014	USD	37.8499	38.02	37.82	37.8887	37.8887	+0.125 (+0.33%)	28,658
5 Jun 2014	USD	37.63	37.7891	37.63	37.764	37.764	+0.113 (+0.30%)	12,550
4 Jun 2014	USD	37.4796	37.651	37.4796	37.651	37.651	+0.041 (+0.11%)	10,753
3 Jun 2014	USD	37.5399	37.61	37.45	37.61	37.61	+0.081 (+0.22%)	9,751
2 Jun 2014	USD	37.52	37.5292	37.39	37.5292	37.5292	-0.041 (-0.11%)	12,702
30 May 2014	USD	37.48	37.57	37.42	37.57	37.57	-0.04 (-0.11%)	10,437
29 May 2014	USD	37.47	37.6222	37.39	37.61	37.61	+0.07 (+0.19%)	22,055
28 May 2014	USD	37.5099	37.57	37.31	37.54	37.54	+0.02 (+0.05%)	33,157
27 May 2014	USD	37.6025	37.6399	37.44	37.52	37.52	-0.17 (-0.45%)	10,203
26 May 2014	USD	37.69	37.69	37.69	37.69	37.69	0.0 (0.0%)	0
23 May 2014	USD	37.65	37.72	37.56	37.69	37.69	+0.209 (+0.56%)	8,193
22 May 2014	USD	37.412	37.63	37.412	37.481	37.481	+0.076 (+0.20%)	10,314
21 May 2014	USD	37.28	37.4399	37.28	37.405	37.405	+0.098 (+0.26%)	24,439
20 May 2014	USD	37.36	37.386	37.13	37.307	37.307	-0.313 (-0.83%)	10,874
19 May 2014	USD	37.33	37.63	37.33	37.62	37.62	+0.115 (+0.31%)	13,609
16 May 2014	USD	37.38	37.5099	37.27	37.5049	37.5049	-0.078 (-0.21%)	16,317
15 May 2014	USD	37.2916	37.583	37.21	37.583	37.583	-0.224 (-0.59%)	10,903
14 May 2014	USD	37.776	37.9	37.72	37.807	37.807	+0.007 (+0.02%)	17,561
13 May 2014	USD	37.642	37.8	37.5	37.8	37.8	+0.11 (+0.29%)	20,958

Unicorn Response |