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
18 Mar 2013	USD	33.3699	33.54	33.3699	33.41	33.41	-0.27 (-0.80%)	134,625
15 Mar 2013	USD	33.48	33.68	33.394	33.68	33.68	+0.28 (+0.84%)	6,184
14 Mar 2013	USD	33.18	33.4	33.16	33.4	33.4	+0.27 (+0.81%)	4,386
13 Mar 2013	USD	33.152	33.152	33.11	33.13	33.13	-0.21 (-0.63%)	936
12 Mar 2013	USD	33.43	33.43	33.19	33.34	33.34	-0.05 (-0.15%)	2,056
11 Mar 2013	USD	33.373	33.39	33.22	33.39	33.39	+0.23 (+0.69%)	3,045
8 Mar 2013	USD	33.07	33.16	32.946	33.16	33.16	+0.31 (+0.94%)	8,792
7 Mar 2013	USD	32.93	32.94	32.85	32.85	32.85	+0.12 (+0.37%)	25,180
6 Mar 2013	USD	32.5901	32.75	32.53	32.73	32.73	+0.13 (+0.40%)	2,166
5 Mar 2013	USD	32.695	32.71	32.52	32.6	32.6	+0.19 (+0.59%)	1,948
4 Mar 2013	USD	32.51	32.552	32.37	32.41	32.41	-0.19 (-0.58%)	139,168
1 Mar 2013	USD	32.47	32.6	32.3199	32.6	32.6	+0.21 (+0.65%)	6,047
28 Feb 2013	USD	32.39	32.46	32.28	32.39	32.39	-0.01 (-0.03%)	2,449
27 Feb 2013	USD	32	32.4	32	32.4	32.4	+0.4 (+1.25%)	4,240
26 Feb 2013	USD	31.909	32.02	31.909	32	32	-0.14 (-0.44%)	5,322
25 Feb 2013	USD	32.67	32.67	32.14	32.14	32.14	-0.36 (-1.11%)	3,952
22 Feb 2013	USD	32.37	32.5	32.35	32.5	32.5	-0.01 (-0.03%)	4,630
21 Feb 2013	USD	32.4748	32.51	32.32	32.51	32.51	-0.26 (-0.79%)	5,625
20 Feb 2013	USD	33.72	33.72	32.7635	32.77	32.77	-0.57 (-1.71%)	7,725
19 Feb 2013	USD	33.5	33.5	33.092	33.34	33.34	+0.16 (+0.48%)	7,061
18 Feb 2013	USD	33.18	33.18	33.18	33.18	33.18	0.0 (0.0%)	0
15 Feb 2013	USD	33.55	33.55	32.986	33.18	33.18	-0.1 (-0.30%)	14,799
14 Feb 2013	USD	33.24	33.28	33.1158	33.28	33.28	+0.054 (+0.16%)	2,591
13 Feb 2013	USD	33.22	33.27	33.17	33.2264	33.2264	+0.016 (+0.05%)	71,772
12 Feb 2013	USD	33.0599	33.22	33.0599	33.21	33.21	+0.186 (+0.56%)	6,276
11 Feb 2013	USD	32.9099	33.05	32.8501	33.0235	33.0235	-0.067 (-0.20%)	11,408
8 Feb 2013	USD	33.1	33.12	32.98	33.09	33.09	-0.01 (-0.03%)	14,997
7 Feb 2013	USD	33.89	33.89	33.0499	33.1	33.1	-0.145 (-0.44%)	18,398
6 Feb 2013	USD	33.124	33.2452	33.124	33.2452	33.2452	+0.255 (+0.77%)	8,147
5 Feb 2013	USD	32.89	33.01	32.89	32.99	32.99	+0.3 (+0.92%)	5,093

Unicorn Response |