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
29 Apr 2013	USD	33.7	33.7938	33.6701	33.69	33.69	+0.189 (+0.56%)	11,124
26 Apr 2013	USD	33.58	33.58	33.47	33.5015	33.5015	-0.049 (-0.14%)	998
25 Apr 2013	USD	33.5199	33.61	33.5134	33.55	33.55	+0.4 (+1.21%)	5,541
24 Apr 2013	USD	33.1	33.24	33.0372	33.1499	33.1499	+0.48 (+1.47%)	3,985
23 Apr 2013	USD	32.56	32.67	32.56	32.67	32.67	+0.29 (+0.90%)	308
22 Apr 2013	USD	32.38	32.38	32.38	32.38	32.38	+0.15 (+0.46%)	200
19 Apr 2013	USD	32.22	32.2302	32.22	32.2302	32.2302	+0.19 (+0.59%)	310
18 Apr 2013	USD	31.95	32.18	31.9101	32.04	32.04	+0.16 (+0.50%)	3,405
17 Apr 2013	USD	31.84	32.012	31.84	31.8801	31.8801	-0.73 (-2.24%)	12,694
16 Apr 2013	USD	32.17	32.63	32.17	32.61	32.61	+0.428 (+1.33%)	16,752
15 Apr 2013	USD	32.82	32.82	32.0301	32.182	32.182	-1.018 (-3.07%)	299,845
12 Apr 2013	USD	33.47	33.47	33.0925	33.2	33.2	-0.246 (-0.74%)	2,299
11 Apr 2013	USD	33.66	33.67	33.446	33.446	33.446	-0.174 (-0.52%)	28,830
10 Apr 2013	USD	33.39	33.62	33.39	33.62	33.62	+0.35 (+1.05%)	2,612
9 Apr 2013	USD	33.155	33.3	33.074	33.27	33.27	+0.37 (+1.12%)	4,972
8 Apr 2013	USD	32.88	32.9	32.88	32.9	32.9	+0.04 (+0.12%)	1,912
5 Apr 2013	USD	32.5325	32.88	32.4816	32.86	32.86	-0.24 (-0.73%)	15,827
4 Apr 2013	USD	33.1081	33.21	32.92	33.1	33.1	0.0 (0.0%)	10,771
3 Apr 2013	USD	33.82	33.82	33.02	33.1	33.1	-0.5 (-1.49%)	1,840
2 Apr 2013	USD	33.74	33.792	33.58	33.6	33.6	-0.029 (-0.09%)	6,850
1 Apr 2013	USD	33.77	33.77	33.629	33.629	33.629	-0.141 (-0.42%)	1,542
29 Mar 2013	USD	33.77	33.77	33.77	33.77	33.77	0.0 (0.0%)	0
28 Mar 2013	USD	33.705	33.8334	33.5	33.77	33.77	+0.16 (+0.48%)	64,953
27 Mar 2013	USD	33.57	33.7	33.4	33.61	33.61	-0.17 (-0.50%)	8,524
26 Mar 2013	USD	33.71	33.78	33.55	33.78	33.78	+0.43 (+1.29%)	7,588
25 Mar 2013	USD	33.23	33.35	33.23	33.35	33.35	+0.06 (+0.18%)	1,120
22 Mar 2013	USD	33.6	33.6	33.23	33.29	33.29	-0.04 (-0.12%)	6,633
21 Mar 2013	USD	33.4252	33.4252	33.32	33.33	33.33	0.0 (0.0%)	10,666
20 Mar 2013	USD	33.58	33.58	33.2401	33.33	33.33	+0.07 (+0.21%)	4,452
19 Mar 2013	USD	33.56	33.56	33.18	33.26	33.26	-0.15 (-0.45%)	5,825

Unicorn Response |