FCAN - First Trust Canada AlphaDEX Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201923.6623.6623.6023.6023.60399
Jun 24, 201923.5923.5923.5923.5923.59300
Jun 21, 201923.8023.8023.8023.8023.80100
Jun 20, 201923.8023.8023.8023.8023.801,300
Jun 19, 201923.5023.5023.5023.5023.50400
Jun 18, 201923.3723.4223.3723.4223.42900
Jun 17, 201922.9923.0622.9923.0623.061,100
Jun 14, 201923.1723.1723.1723.1723.17-
Jun 14, 20190.077 Dividend
Jun 13, 201923.1723.1723.1723.1723.09100
Jun 12, 201923.1123.1123.1123.1123.03200
Jun 11, 201923.1723.1723.1223.1223.04400
Jun 10, 201923.0323.0623.0323.0522.97400
Jun 07, 201923.1323.1323.0123.0122.93172,200
Jun 06, 201922.9522.9522.9122.9322.85800
Jun 05, 201923.0523.0522.8222.8222.74400
Jun 04, 201922.6922.8922.6922.8822.801,800
Jun 03, 201922.5422.5422.4722.4722.401,600
May 31, 201922.2522.3222.2522.3222.25600
May 30, 201922.4322.4322.3322.3522.28600
May 29, 201922.2922.2922.2922.2922.22400
May 28, 201922.5522.5522.4122.4222.35800
May 24, 201922.4322.4322.4322.4322.36100
May 23, 201922.3222.3922.3122.3122.24900
May 22, 201922.6722.6722.6722.6722.59300
May 21, 201922.9122.9122.9122.9122.83300
May 20, 201922.7822.8622.7622.7622.682,200
May 17, 201922.8422.8522.8322.8522.77800
May 16, 201922.8322.8322.8322.8322.75100
May 15, 201922.7522.8322.7522.8322.75400
May 14, 201922.7022.7022.7022.7022.62600
May 13, 201922.7322.7422.6522.6522.57800
May 10, 201922.9722.9722.9722.9722.89100
May 09, 201922.9722.9722.9722.9722.89100
May 08, 201922.9922.9922.9622.9722.89900
May 07, 201922.9622.9922.9422.9922.91500
May 06, 201922.8923.0522.8923.0522.97800
May 03, 201923.2223.2223.1723.1723.095,200
May 02, 201923.0923.0923.0623.0622.982,000
May 01, 201923.3823.4023.2123.2123.135,600
Apr 30, 201923.4923.5023.4623.4723.391,200
Apr 29, 201923.4223.5123.4223.5123.431,200
Apr 26, 201923.3923.4023.3923.4023.32700
Apr 25, 201923.3923.4023.3723.4023.321,300
Apr 24, 201923.4823.4823.4823.4823.40600
Apr 23, 201923.6923.6923.6723.6723.59400
Apr 22, 201923.8223.8323.7923.7923.711,100
Apr 18, 201923.7223.7523.7123.7323.651,800
Apr 17, 201923.7723.7723.7723.7723.69500
Apr 16, 201923.7323.7323.6523.6723.59800
Apr 15, 201923.7723.8523.7723.7723.69900
Apr 12, 201923.6923.7123.6923.7123.63500
Apr 11, 201923.6623.6723.5423.5423.461,100
Apr 10, 201923.6023.6123.6023.6123.53500
Apr 09, 201923.5823.5823.5323.5423.46700
Apr 08, 201923.5623.6023.5623.6023.52500
Apr 05, 201923.3823.3823.3723.3723.291,300
Apr 04, 201923.2623.3223.2323.3123.231,000
Apr 03, 201923.4423.4423.4423.4423.36700
Apr 02, 201923.1923.2223.1723.2223.141,700
Apr 01, 201923.1823.2423.1823.2423.165,600
Mar 29, 201922.9322.9322.9322.9322.85200
Mar 28, 201922.9222.9322.9222.9322.85300
Mar 27, 201923.0523.0522.9322.9322.852,300
Mar 26, 201923.0723.0923.0423.0422.961,000
Mar 25, 201922.8522.9722.8522.9422.861,900
Mar 22, 201923.0923.0923.0923.0923.01300
Mar 21, 201923.2723.2723.2723.2723.19100
Mar 21, 20190.016 Dividend
Mar 20, 201923.0523.2722.8823.2723.183,200
Mar 19, 201923.2723.2723.2023.2023.111,700
Mar 18, 201923.0623.0822.9923.0422.953,200
Mar 15, 201923.0223.0222.9422.9422.851,400
Mar 14, 201923.1723.1723.0623.0622.971,800
Mar 13, 201923.3823.3823.2623.3023.211,400
Mar 12, 201923.1823.1823.1123.1123.02700
Mar 11, 201923.0223.0823.0223.0622.97500
Mar 08, 201922.8322.9122.7622.9122.821,600
Mar 07, 201922.9022.9522.8822.9522.861,600
Mar 06, 201923.1823.1823.1523.1523.06800
Mar 05, 201923.3323.3323.2523.2523.161,200
Mar 04, 201923.2823.3623.2123.3623.271,300
Mar 01, 201923.6523.6523.4823.5023.41900
Feb 28, 201923.6323.6323.6023.6023.51600
Feb 27, 201923.8223.8323.7523.7923.69900
Feb 26, 201923.7623.9623.7623.9623.861,100
Feb 25, 201923.9723.9823.9323.9623.86900
Feb 22, 201923.8523.9923.8523.9923.891,500
Feb 21, 201923.6623.6923.6623.6923.601,000
Feb 20, 201923.6323.7023.6323.7023.60500
Feb 19, 201923.5023.5423.5023.5423.45900
Feb 15, 201923.2423.3823.2423.3823.292,900
Feb 14, 201922.8422.9922.8422.9122.828,000
Feb 13, 201922.9922.9922.9222.9222.831,000
Feb 12, 201922.8622.9622.8622.9622.87500
Feb 11, 201922.8522.8522.8122.8122.72600
Feb 08, 201922.9722.9722.8822.9322.841,100
Feb 07, 201923.1523.1522.8522.9122.828,600
Feb 06, 201923.2423.2723.2423.2723.18500
Feb 05, 201923.2023.2923.2023.2923.201,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...