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 Feb 2013	USD	32.88	32.9056	32.69	32.69	32.69	-0.222 (-0.68%)	7,724
1 Feb 2013	USD	32.89	32.98	32.8899	32.9124	32.9124	+0.215 (+0.66%)	8,934
31 Jan 2013	USD	32.55	32.742	32.5241	32.6972	32.6972	+0.027 (+0.08%)	59,773
30 Jan 2013	USD	32.78	32.82	32.64	32.67	32.67	-0.16 (-0.49%)	66,075
29 Jan 2013	USD	32.6769	32.84	32.6769	32.83	32.83	+0.24 (+0.74%)	2,372
28 Jan 2013	USD	32.72	32.72	32.47	32.59	32.59	-0.069 (-0.21%)	76,404
25 Jan 2013	USD	32.59	32.66	32.45	32.659	32.659	-0.051 (-0.16%)	2,821
24 Jan 2013	USD	32.6	32.75	32.25	32.71	32.71	+0.05 (+0.15%)	6,222
23 Jan 2013	USD	32.83	32.83	32.65	32.66	32.66	-0.272 (-0.83%)	7,737
22 Jan 2013	USD	32.87	32.98	32.8571	32.932	32.932	+0.062 (+0.19%)	118,453
21 Jan 2013	USD	32.87	32.87	32.87	32.87	32.87	0.0 (0.0%)	0
18 Jan 2013	USD	32.99	33	32.81	32.87	32.87	+0.05 (+0.15%)	32,739
17 Jan 2013	USD	32.82	32.82	32.82	32.82	32.82	0.0 (0.0%)	0
16 Jan 2013	USD	32.7448	32.82	32.7448	32.82	32.82	+0.03 (+0.09%)	873
15 Jan 2013	USD	32.7	32.79	32.7	32.79	32.79	+0.07 (+0.21%)	9,687
14 Jan 2013	USD	32.61	32.74	32.55	32.72	32.72	+0.085 (+0.26%)	3,466
11 Jan 2013	USD	32.3299	32.6352	32.31	32.6352	32.6352	+0.415 (+1.29%)	2,057
10 Jan 2013	USD	32.09	32.22	32.0599	32.22	32.22	+0.24 (+0.75%)	10,129
9 Jan 2013	USD	32.37	32.5	31.82	31.98	31.98	-0.32 (-0.99%)	35,573
8 Jan 2013	USD	32.3099	32.3099	32.3	32.3	32.3	-0.07 (-0.22%)	1,155
7 Jan 2013	USD	32.85	32.85	32.18	32.3699	32.3699	-0.01 (-0.03%)	10,043
4 Jan 2013	USD	32.32	32.38	32.21	32.38	32.38	+0.25 (+0.78%)	2,986
3 Jan 2013	USD	32.13	32.13	32.12	32.13	32.13	-0.17 (-0.53%)	848
2 Jan 2013	USD	32.71	32.71	32.28	32.3	32.3	+0.47 (+1.48%)	9,127
1 Jan 2013	USD	31.83	31.83	31.83	31.83	31.83	0.0 (0.0%)	0
31 Dec 2012	USD	31.3799	31.849	31.3799	31.83	31.83	+0.54 (+1.73%)	16,488
28 Dec 2012	USD	31.32	31.5	31.29	31.29	31.29	-0.29 (-0.92%)	15,470
27 Dec 2012	USD	31.35	31.58	31.211	31.58	31.58	+0.371 (+1.19%)	15,174
26 Dec 2012	USD	31.3	31.3	31.03	31.209	31.209	-0.031 (-0.10%)	9,038
25 Dec 2012	USD	31.2399	31.2399	31.2399	31.2399	31.2399	0.0 (0.0%)	0

Unicorn Response |