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
9 Jul 2012	USD	27.73	27.74	27.73	27.74	27.74	-0.318 (-1.13%)	800
6 Jul 2012	USD	28.1455	28.18	28.0578	28.0578	28.0578	-0.582 (-2.03%)	2,239
5 Jul 2012	USD	28.64	28.64	28.64	28.64	28.64	+0.69 (+2.47%)	220
4 Jul 2012	USD	27.9499	27.9499	27.9499	27.9499	27.9499	0.0 (0.0%)	0
3 Jul 2012	USD	27.9499	27.9499	27.9499	27.9499	27.9499	0.0 (0.0%)	0
2 Jul 2012	USD	27.9499	27.9499	27.9499	27.9499	27.9499	+0.212 (+0.76%)	136
29 Jun 2012	USD	27.78	27.86	27.738	27.738	27.738	+0.388 (+1.42%)	2,109
28 Jun 2012	USD	27.3501	27.3501	27.3501	27.3501	27.3501	0.0 (0.0%)	0
27 Jun 2012	USD	27.3501	27.3501	27.3501	27.3501	27.3501	+0.15 (+0.55%)	400
26 Jun 2012	USD	27.1999	27.1999	27.1999	27.1999	27.1999	0.0 (0.0%)	0
25 Jun 2012	USD	26.55	27.1999	26.55	27.1999	27.1999	-0.4 (-1.45%)	412
22 Jun 2012	USD	27.57	28.52	27.5235	27.6	27.6	-1.1 (-3.83%)	6,788
21 Jun 2012	USD	28.7	28.7	28.7	28.7	28.7	0.0 (0.0%)	0
20 Jun 2012	USD	28.7	28.7	28.7	28.7	28.7	0.0 (0.0%)	0
19 Jun 2012	USD	28.6299	28.7	28.6299	28.7	28.7	+0.721 (+2.58%)	1,183
18 Jun 2012	USD	28.47	28.47	27.939	27.9789	27.9789	-0.233 (-0.83%)	4,266
15 Jun 2012	USD	28.11	28.284	28.11	28.212	28.212	+0.052 (+0.18%)	3,360
14 Jun 2012	USD	28.16	28.16	28.16	28.16	28.16	0.0 (0.0%)	0
13 Jun 2012	USD	27.76	28.2	27.76	28.16	28.16	+0.43 (+1.55%)	4,815
12 Jun 2012	USD	27.725	27.73	27.686	27.73	27.73	-0.6 (-2.12%)	1,563
11 Jun 2012	USD	28.33	28.33	28.33	28.33	28.33	0.0 (0.0%)	0
8 Jun 2012	USD	28.33	28.33	28.33	28.33	28.33	0.0 (0.0%)	0
7 Jun 2012	USD	28.33	28.33	28.33	28.33	28.33	+0.36 (+1.29%)	750
6 Jun 2012	USD	27.97	27.975	27.97	27.97	27.97	+0.706 (+2.59%)	1,000
5 Jun 2012	USD	27	27.264	27	27.264	27.264	+0.194 (+0.72%)	399
4 Jun 2012	USD	27.0699	27.0699	27.0699	27.0699	27.0699	0.0 (0.0%)	0
1 Jun 2012	USD	27.029	27.0699	27.029	27.0699	27.0699	-0.72 (-2.59%)	450
31 May 2012	USD	27.79	27.79	27.79	27.79	27.79	+0.16 (+0.58%)	100
30 May 2012	USD	28.01	28.04	27.63	27.63	27.63	-0.679 (-2.40%)	13,145
29 May 2012	USD	28.3095	28.3095	28.3095	28.3095	28.3095	0.0 (0.0%)	0

Unicorn Response |