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 (%)
Apr 27, 2017 15.69 15.69 15.69 76 -0.07(-0.44%)
Apr 25, 2017 15.76 15.76 15.76 25 -0.09(-0.57%)
Apr 12, 2017 15.85 15.85 15.85 158 -0.26(-1.61%)
Apr 11, 2017 16.11 16.11 16.11 16.11 8,395 +0.06(+0.37%)
Mar 22, 2017 16.05 16.05 16.05 291 -0.37(-2.25%)
Mar 17, 2017 16.42 16.42 16.42 60 +0.09(+0.55%)
Mar 16, 2017 16.55 16.55 16.30 16.33 578 +0.47(+2.96%)
Feb 28, 2017 15.86 15.86 15.86 0 -0.66(-4.00%)
Feb 23, 2017 16.52 16.52 16.52 147 -0.26(-1.55%)
Feb 21, 2017 16.78 16.78 16.78 0 +0.43(+2.63%)
Feb 17, 2017 16.35 16.35 16.35 0 +0.26(+1.62%)
Feb 14, 2017 16.09 16.09 16.09 72 +0.21(+1.32%)
Feb 03, 2017 15.88 15.88 15.88 85 +0.20(+1.28%)
Jan 31, 2017 15.68 15.68 15.68 87 -0.24(-1.51%)
Jan 26, 2017 15.92 15.92 15.92 89 +0.12(+0.76%)
Jan 23, 2017 15.80 15.80 15.80 0 +0.17(+1.09%)
Jan 20, 2017 15.63 15.63 15.63 15.63 100 +1.11(+7.64%)
Jan 03, 2017 14.52 14.52 14.52 0 +0.19(+1.33%)
Dec 28, 2016 14.33 14.33 14.33 0 +0.03(+0.21%)
Nov 22, 2016 14.30 14.30 14.30 0 +0.08(+0.56%)
Nov 17, 2016 14.22 14.22 14.22 0 +0.03(+0.21%)
Nov 16, 2016 14.22 14.22 14.19 14.19 517 -1.22(-7.92%)
Nov 08, 2016 15.41 15.41 15.41 123 -0.25(-1.60%)
Nov 07, 2016 15.66 15.66 15.66 15.66 580 -0.16(-1.01%)
Oct 27, 2016 15.82 15.82 15.82 107 -0.03(-0.19%)
Oct 20, 2016 15.85 15.85 15.85 15 +0.00(+0.00%)
Oct 19, 2016 15.85 15.85 15.85 15.85 232 +0.50(+3.26%)
Oct 11, 2016 15.35 15.35 15.35 163 +0.00(+0.00%)
Oct 07, 2016 15.35 15.35 15.35 0 +0.34(+2.27%)
Oct 03, 2016 15.01 15.01 15.01 15.01 0 +0.00(+0.00%)
Sep 30, 2016 15.01 15.01 15.01 15.01 76 +0.00(+0.00%)
Sep 29, 2016 15.01 15.01 15.01 15.01 124 +0.00(+0.00%)
Sep 28, 2016 15.01 15.01 15.01 167 -0.03(-0.20%)
Sep 27, 2016 15.04 15.04 15.04 15.04 48 +0.00(+0.00%)
Sep 26, 2016 15.02 15.04 15.02 15.04 689 -0.78(-4.93%)
Aug 31, 2016 15.82 15.82 15.82 53 +0.07(+0.44%)
Aug 30, 2016 15.75 15.75 15.75 15.75 448 +0.06(+0.38%)
Aug 29, 2016 15.69 15.69 15.69 15.69 425 +0.51(+3.36%)
Aug 26, 2016 15.18 15.18 15.18 15.18 307 +1.60(+11.78%)
Jun 28, 2016 13.58 13.58 13.58 82 +0.20(+1.49%)
Jun 27, 2016 13.38 13.38 13.38 13.38 100 +0.05(+0.38%)
Jun 13, 2016 13.33 13.33 13.33 0 -0.46(-3.34%)
Jun 09, 2016 13.79 13.79 13.79 50 +0.64(+4.87%)
May 31, 2016 13.15 13.15 13.15 8 +0.05(+0.38%)
May 26, 2016 13.10 13.10 13.10 0 +0.45(+3.56%)
May 19, 2016 12.65 12.65 12.65 0 -0.32(-2.47%)
May 18, 2016 12.99 12.99 12.97 12.97 4,200 -0.42(-3.14%)
May 11, 2016 13.39 13.39 13.39 0 +0.41(+3.16%)
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.