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 (%)
Mar 31, 2022 17.77 97 +0.17(+0.97%)
Mar 29, 2022 17.60 17 +0.00(+0.00%)
Mar 28, 2022 17.60 17.60 17.60 17.60 500 +0.22(+1.27%)
Mar 22, 2022 17.38 0 +0.66(+3.95%)
Mar 18, 2022 16.72 5 +0.46(+2.83%)
Mar 14, 2022 16.26 1 -0.22(-1.33%)
Mar 09, 2022 16.48 2 +0.02(+0.12%)
Mar 08, 2022 16.47 16.47 16.46 16.46 3,002 +0.01(+0.06%)
Mar 07, 2022 16.45 16.45 16.45 16.45 155 -0.25(-1.50%)
Mar 04, 2022 16.70 16.70 16.70 16.70 254 -0.07(-0.42%)
Mar 03, 2022 16.77 16.77 16.77 16.77 100 +0.27(+1.64%)
Mar 02, 2022 16.31 16.50 16.31 16.50 200 +0.85(+5.43%)
Feb 24, 2022 15.65 0 -0.42(-2.61%)
Feb 22, 2022 16.07 0 -0.11(-0.68%)
Feb 17, 2022 16.18 0 -0.09(-0.55%)
Feb 16, 2022 16.27 16.27 16.27 16.27 187 +0.24(+1.50%)
Feb 15, 2022 16.03 16.03 16.03 16.03 124 +0.31(+1.97%)
Feb 07, 2022 15.72 0 +0.19(+1.22%)
Feb 04, 2022 15.53 15.53 15.53 15.53 100 +0.06(+0.39%)
Feb 01, 2022 15.47 0 +0.08(+0.52%)
Jan 31, 2022 15.26 15.39 15.39 15,878 +0.13(+0.85%)
Jan 26, 2022 15.26 88 +0.37(+2.48%)
Jan 25, 2022 14.89 14.89 14.89 14.89 1,902 +0.11(+0.74%)
Jan 24, 2022 14.60 14.79 14.60 14.78 2,409 -0.26(-1.73%)
Jan 21, 2022 15.04 15.04 15.04 15.04 480 -0.39(-2.53%)
Jan 19, 2022 15.43 11 +0.28(+1.85%)
Jan 18, 2022 15.13 15.15 15.12 15.15 1,242 +0.15(+1.00%)
Jan 14, 2022 15.00 3 -0.16(-1.06%)
Jan 12, 2022 15.16 3 +0.60(+4.12%)
Jan 07, 2022 14.56 14.56 14.56 0 +0.13(+0.90%)
Jan 06, 2022 14.43 14.43 14.43 14.43 348 -0.35(-2.37%)
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.