Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Alphadex Emg Mkt Div ETF CAD (TSX: FDE )

13.90 UNCHANGED
Last Price Updated: 3:57 PM EST, Nov 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 25, 2013 19.35 19.35 19.35 0 +0.36(+1.90%)
Nov 11, 2013 18.99 18.99 18.99 18.99 3 +0.28(+1.50%)
Nov 08, 2013 18.79 18.79 18.71 18.71 2,395 -0.29(-1.53%)
Nov 07, 2013 19.00 19.00 19.00 19.00 610 -0.60(-3.06%)
Nov 05, 2013 19.60 19.60 19.60 0 -0.06(-0.31%)
Oct 31, 2013 19.66 19.66 19.66 60 -0.14(-0.71%)
Oct 30, 2013 19.80 19.80 19.80 19.80 1,385 +0.10(+0.51%)
Oct 28, 2013 19.70 19.70 19.70 19.70 0 -0.25(-1.25%)
Oct 24, 2013 19.95 19.95 19.95 19.95 0 -0.01(-0.05%)
Oct 23, 2013 20.21 20.21 19.96 19.96 1,285 -0.19(-0.94%)
Oct 21, 2013 20.15 20.15 20.15 95 +0.38(+1.92%)
Oct 16, 2013 19.77 19.77 19.77 30 +0.03(+0.15%)
Oct 15, 2013 19.80 19.80 19.74 19.74 18,100 +0.05(+0.25%)
Oct 11, 2013 19.69 19.69 19.69 0 +0.18(+0.92%)
Oct 10, 2013 19.53 19.53 19.47 19.51 12,610 +0.44(+2.31%)
Oct 09, 2013 19.14 19.14 19.07 19.07 13,600 +0.03(+0.16%)
Oct 08, 2013 19.10 19.10 19.03 19.04 1,405 -0.23(-1.19%)
Oct 07, 2013 19.29 19.29 19.27 19.27 10,600 -0.17(-0.87%)
Oct 04, 2013 19.39 19.44 19.39 19.44 11,600 +0.23(+1.20%)
Oct 01, 2013 19.21 19.21 19.21 0 +0.39(+2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.