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 30, 2018 17.28 17.28 17.28 0 +0.00(+0.00%)
Apr 23, 2018 17.28 17.28 17.28 0 -0.23(-1.31%)
Apr 20, 2018 17.51 17.51 17.51 17.51 100 +0.18(+1.04%)
Apr 13, 2018 17.33 17.33 17.33 0 -0.06(-0.35%)
Apr 11, 2018 17.39 17.39 17.39 0 +0.06(+0.35%)
Apr 10, 2018 17.33 17.33 17.33 17.33 100 +0.12(+0.70%)
Apr 06, 2018 17.21 17.21 17.21 0 +0.11(+0.64%)
Apr 02, 2018 17.10 17.10 17.10 86 -0.22(-1.27%)
Mar 29, 2018 17.32 17.32 17.32 0 +0.38(+2.24%)
Mar 28, 2018 16.97 16.97 16.94 16.94 5,050 -0.33(-1.91%)
Mar 26, 2018 17.27 17.27 17.27 63 -0.12(-0.69%)
Mar 22, 2018 17.39 17.39 17.39 0 +0.03(+0.17%)
Mar 19, 2018 17.36 17.36 17.36 0 -0.65(-3.61%)
Mar 09, 2018 18.01 18.01 18.01 0 +0.18(+1.01%)
Mar 08, 2018 17.66 17.83 17.66 17.83 700 +0.58(+3.36%)
Mar 02, 2018 17.25 17.25 17.25 0 -0.63(-3.52%)
Feb 27, 2018 17.88 17.88 17.88 0 +0.05(+0.28%)
Feb 16, 2018 17.83 17.83 17.83 0 +1.33(+8.06%)
Feb 09, 2018 16.50 16.50 16.50 0 -0.70(-4.07%)
Feb 07, 2018 16.91 17.20 17.20 17.20 800 -0.34(-1.94%)
Feb 06, 2018 17.45 17.54 17.45 17.54 291 -0.70(-3.84%)
Jan 29, 2018 18.24 18.24 18.24 0 -0.04(-0.22%)
Jan 25, 2018 18.28 18.28 18.28 0 +0.15(+0.83%)
Jan 24, 2018 18.13 18.13 18.13 18.13 1,560 +0.13(+0.72%)
Jan 22, 2018 18.00 18.00 18.00 2 +0.38(+2.16%)
Jan 18, 2018 17.62 17.62 17.62 0 +0.16(+0.92%)
Jan 16, 2018 17.46 17.46 17.46 0 +0.21(+1.22%)
Jan 10, 2018 17.25 17.25 17.25 0 -0.09(-0.52%)
Jan 08, 2018 17.34 17.34 17.34 55 -0.01(-0.06%)
Jan 05, 2018 17.35 17.35 17.35 17.35 161 +0.61(+3.64%)
Dec 29, 2017 16.74 16.74 16.74 0 +0.46(+2.83%)
Dec 18, 2017 16.28 16.28 16.28 0 +0.04(+0.25%)
Dec 04, 2017 16.24 16.24 16.24 0 -0.56(-3.33%)
Nov 24, 2017 16.80 16.80 16.80 0 +0.26(+1.57%)
Nov 06, 2017 16.54 16.54 16.54 0 +0.19(+1.16%)
Nov 03, 2017 16.35 16.35 16.35 16.35 200 -0.22(-1.33%)
Oct 30, 2017 16.57 16.57 16.57 0 -0.22(-1.31%)
Oct 24, 2017 16.79 16.79 16.79 0 -0.09(-0.53%)
Oct 17, 2017 16.88 16.88 16.88 0 -0.22(-1.29%)
Oct 16, 2017 17.10 17.10 17.10 17.10 300 +0.42(+2.52%)
Oct 03, 2017 16.68 16.68 16.68 0 +0.20(+1.21%)
Sep 26, 2017 16.48 16.48 16.48 0 -0.61(-3.57%)
Sep 19, 2017 17.09 17.09 17.09 0 +0.04(+0.23%)
Sep 11, 2017 17.05 17.05 17.05 13 +0.08(+0.47%)
Sep 05, 2017 16.97 16.97 16.97 16.97 100 +0.52(+3.16%)
Aug 31, 2017 16.45 16.45 16.45 0 +0.31(+1.92%)
Aug 09, 2017 16.14 16.14 16.14 0 +0.04(+0.25%)
Aug 08, 2017 16.10 16.10 16.10 16.10 400 +0.09(+0.56%)
Aug 02, 2017 16.01 16.01 16.01 0 +0.16(+1.01%)
Jul 28, 2017 15.85 15.85 15.85 0 -0.11(-0.69%)
Jul 25, 2017 15.96 15.96 15.96 92 +0.03(+0.19%)
Jul 21, 2017 15.93 15.93 15.93 0 +0.48(+3.11%)
Jul 03, 2017 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Jun 19, 2017 15.45 15.45 15.45 0 +0.05(+0.32%)
Jun 12, 2017 15.40 15.40 15.40 0 -0.07(-0.45%)
Jun 09, 2017 15.47 15.47 15.47 15.47 77,000 -0.23(-1.46%)
Jun 06, 2017 15.70 15.70 15.70 95 +0.10(+0.64%)
Jun 05, 2017 15.60 15.60 15.60 15.60 724 +0.00(+0.00%)
May 31, 2017 15.60 15.60 15.60 60 -0.15(-0.95%)
May 24, 2017 15.75 15.75 15.75 160 +0.15(+0.96%)
May 23, 2017 15.65 15.65 15.60 15.60 500 -0.78(-4.76%)
May 16, 2017 16.38 16.38 16.38 0 +0.13(+0.80%)
May 15, 2017 16.25 16.26 16.25 16.25 400 +0.20(+1.25%)
May 12, 2017 16.07 16.07 16.05 16.05 1,069 +0.15(+0.94%)
May 11, 2017 15.82 15.90 15.82 15.90 781 +0.01(+0.06%)
May 10, 2017 15.89 15.89 15.89 15.89 100 +0.46(+2.98%)
May 08, 2017 15.43 15.43 15.43 109 -0.36(-2.28%)
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.