FCAN - First Trust Canada AlphaDEX Fund

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 202019.0819.0819.0819.0819.08-
May 27, 202018.9919.0818.9919.0819.086,700
May 26, 202018.6018.6018.6018.6018.60-
May 22, 202018.6018.6018.6018.6018.60-
May 21, 202018.5618.6018.5618.6018.601,500
May 20, 202018.3018.3018.3018.3018.30-
May 19, 202018.3718.3718.3018.3018.301,200
May 18, 202018.1618.2518.1118.2418.243,300
May 15, 202017.4517.4517.4517.4517.45-
May 14, 202017.1617.4517.0317.4517.45400
May 13, 202018.3618.3618.3618.3618.36-
May 12, 202018.3618.3618.3618.3618.36-
May 11, 202018.3018.3618.2018.3618.36600
May 08, 202018.4418.4518.4418.4518.45400
May 07, 202017.7817.7817.7817.7817.78-
May 06, 202017.7817.7817.7817.7817.78-
May 05, 202017.7817.7817.7817.7817.78-
May 04, 202017.6017.7817.6017.7817.78300
May 01, 202018.4218.4218.4218.4218.42-
Apr 30, 202018.3518.4218.3518.4218.42200
Apr 29, 202018.7118.8818.6818.8818.885,000
Apr 28, 202017.8717.8917.8717.8917.89800
Apr 27, 202017.1017.1017.1017.1017.10-
Apr 24, 202016.9917.1016.9817.1017.1013,800
Apr 23, 202017.0617.1316.8616.8616.86800
Apr 22, 202016.7016.7816.7016.7816.78600
Apr 21, 202016.4216.4216.2516.2516.25500
Apr 20, 202017.0117.0416.7616.8916.891,200
Apr 17, 202016.5016.8516.5016.8516.85300
Apr 16, 202016.1416.1816.1416.1816.18800
Apr 15, 202016.7116.7116.7116.7116.71-
Apr 14, 202016.7116.7116.7116.7116.71-
Apr 13, 202016.5316.7116.5316.7116.71100
Apr 09, 202016.5016.6416.4616.6416.641,700
Apr 08, 202016.0416.1016.0416.1016.10200
Apr 07, 202015.8315.8315.5715.5715.57300
Apr 06, 202014.7714.7714.7714.7714.77-
Apr 03, 202014.7714.7714.7714.7714.77-
Apr 02, 202014.3314.7814.3314.7714.773,100
Apr 01, 202014.2014.2114.1914.2014.202,400
Mar 31, 202014.4214.4214.4214.4214.42-
Mar 30, 202013.8614.4213.7614.4214.42500
Mar 27, 202014.0614.3414.0614.2414.244,500
Mar 26, 202014.9214.9214.9214.9214.92-
Mar 26, 20200.081 Dividend
Mar 25, 202013.4614.9213.4614.9214.842,000
Mar 24, 202013.1013.2113.1013.2113.14600
Mar 23, 202012.1512.2311.9011.9011.842,100
Mar 20, 202013.4213.4213.4213.4213.35100
Mar 19, 202012.2713.0912.2713.0112.941,600
Mar 18, 202013.5213.5212.2612.4412.372,700
Mar 17, 202014.8014.8114.2814.4214.341,600
Mar 16, 202014.4815.2814.4815.2815.20700
Mar 13, 202016.0116.8016.0116.8016.71100
Mar 12, 202015.8315.8315.7115.7115.62200
Mar 11, 202018.0818.0818.0118.0117.91700
Mar 10, 202018.6718.6718.6718.6718.57-
Mar 09, 202018.9819.7018.6718.6718.571,800
Mar 06, 202021.4321.5121.4321.5121.39300
Mar 05, 202022.2922.2922.2922.2922.17-
Mar 04, 202022.2922.2922.2922.2922.17-
Mar 03, 202022.6022.6022.2922.2922.17400
Mar 02, 202022.3322.3322.3222.3222.20400
Feb 28, 202021.6921.9221.6921.9221.801,200
Feb 27, 202022.6522.6522.2522.2922.174,900
Feb 26, 202023.5723.5723.5723.5723.44-
Feb 25, 202024.1824.1823.5723.5723.44600
Feb 24, 202024.2324.2724.2324.2724.141,600
Feb 21, 202024.9825.0124.9825.0124.87800
Feb 20, 202025.2825.2825.2825.2825.14500
Feb 19, 202025.2725.3025.2725.3025.162,600
Feb 18, 202025.1025.1025.1025.1024.96100
Feb 14, 202025.1225.1225.1225.1224.98100
Feb 13, 202025.1225.1225.0825.0824.94300
Feb 12, 202025.1125.1125.1125.1124.97100
Feb 11, 202024.9624.9624.8624.8624.73200
Feb 10, 202024.5624.6624.5624.6624.53400
Feb 07, 202024.7024.7024.6624.6624.53300
Feb 06, 202024.8024.8024.8024.8024.67-
Feb 05, 202024.8424.8724.8024.8024.67600
Feb 04, 202024.2724.2724.2724.2724.14-
Feb 03, 202024.3224.3224.2724.2724.14100
Jan 31, 202024.3624.3624.2924.2924.16100
Jan 30, 202024.5424.5424.5424.5424.41100
Jan 29, 202024.7324.7724.7224.7724.64900
Jan 28, 202024.6724.7924.6724.7924.66300
Jan 27, 202024.5724.6424.5424.5924.463,700
Jan 24, 202024.9724.9724.9724.9724.83100
Jan 23, 202025.1025.2825.1025.2825.14100
Jan 22, 202025.3425.3425.2725.2725.131,100
Jan 21, 202025.5125.5125.3125.3125.172,000
Jan 17, 202025.5225.5225.5225.5225.38300
Jan 16, 202025.4925.4925.4925.4925.35100
Jan 15, 202025.3625.3625.3625.3625.22200
Jan 14, 202025.2425.2425.2425.2425.10100
Jan 13, 202025.1625.2625.1625.2625.12100
Jan 10, 202025.0925.1725.0925.1425.00600
Jan 09, 202024.9225.0624.9225.0624.92100
Jan 08, 202025.1325.1325.0225.0224.88100
Jan 07, 202025.0925.1525.0925.1525.01600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...