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, 2021 17.39 17.39 17.31 17.31 200 -0.35(-1.98%)
Apr 29, 2021 17.67 17.67 17.66 17.66 265 +0.80(+4.74%)
Apr 28, 2021 16.86 16.86 16.86 73 +0.00(+0.00%)
Apr 23, 2021 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 22, 2021 16.86 16.86 16.86 2 +0.00(+0.00%)
Apr 21, 2021 16.86 16.86 16.86 4 +0.00(+0.00%)
Apr 15, 2021 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 14, 2021 16.86 16.86 16.86 16.86 120 +0.15(+0.90%)
Apr 12, 2021 16.71 16.71 16.71 0 +0.00(+0.00%)
Apr 09, 2021 16.71 16.71 16.71 16.71 100 +0.59(+3.66%)
Apr 01, 2021 16.12 16.12 16.12 0 +0.00(+0.00%)
Mar 30, 2021 16.12 16.12 16.12 0 +0.10(+0.62%)
Mar 29, 2021 16.02 16.02 16.02 16.02 271 +0.00(+0.00%)
Mar 26, 2021 16.02 16.02 16.02 16.02 109 +0.27(+1.71%)
Mar 25, 2021 15.75 15.75 15.75 15.75 959 -0.50(-3.08%)
Mar 24, 2021 16.25 16.25 16.25 25 +0.00(+0.00%)
Mar 23, 2021 16.25 16.25 16.25 16.25 1,127 -0.12(-0.73%)
Mar 22, 2021 16.37 16.37 16.37 16.37 525 +0.39(+2.44%)
Mar 19, 2021 15.98 15.98 15.98 1 +0.00(+0.00%)
Mar 17, 2021 15.98 15.98 15.98 0 +0.00(+0.00%)
Mar 16, 2021 15.98 15.98 15.98 1 +0.00(+0.00%)
Mar 15, 2021 15.98 15.98 15.98 15.98 120 +0.00(+0.00%)
Mar 10, 2021 15.98 15.98 15.98 0 +0.00(+0.00%)
Mar 09, 2021 16.02 16.02 15.98 15.98 6,500 +0.10(+0.63%)
Mar 08, 2021 16.23 16.23 15.87 15.88 5,275 -0.56(-3.41%)
Mar 04, 2021 16.44 16.44 16.44 0 +0.17(+1.04%)
Mar 03, 2021 16.27 16.27 16.27 16.27 100 -0.06(-0.37%)
Mar 01, 2021 16.33 16.33 16.33 0 -0.44(-2.62%)
Feb 24, 2021 16.77 16.77 16.77 0 +0.32(+1.95%)
Feb 23, 2021 16.45 16.45 16.45 16.45 200 -0.17(-1.02%)
Feb 18, 2021 16.62 16.62 16.62 0 +0.00(+0.00%)
Feb 12, 2021 16.62 16.62 16.62 0 +0.15(+0.91%)
Feb 10, 2021 16.47 16.47 16.47 0 +0.00(+0.00%)
Feb 08, 2021 16.47 16.47 16.47 0 +0.76(+4.84%)
Feb 04, 2021 15.71 15.71 15.71 0 -0.18(-1.13%)
Feb 03, 2021 15.89 15.89 15.89 15.89 250 +0.18(+1.15%)
Feb 02, 2021 15.71 15.71 15.71 15.71 1,326 +0.35(+2.28%)
Jan 29, 2021 15.36 15.36 15.36 0 -0.12(-0.78%)
Jan 28, 2021 15.48 15.48 15.48 15.48 1,574 -0.38(-2.40%)
Jan 26, 2021 15.86 15.86 15.86 0 -0.17(-1.06%)
Jan 25, 2021 16.03 16.03 16.03 21 +0.00(+0.00%)
Jan 22, 2021 16.03 16.03 16.03 16.03 834 -0.31(-1.90%)
Jan 20, 2021 16.34 16.34 16.34 0 +0.05(+0.31%)
Jan 19, 2021 16.25 16.29 16.25 16.29 424 +0.11(+0.68%)
Jan 15, 2021 16.18 16.18 16.18 0 +0.06(+0.37%)
Jan 13, 2021 16.12 16.12 16.12 0 +0.00(+0.00%)
Jan 12, 2021 16.12 16.12 16.12 16.12 200 +0.31(+1.96%)
Jan 05, 2021 15.81 15.81 15.81 0 -0.08(-0.50%)
Jan 04, 2021 15.84 15.89 15.81 15.89 301 +0.43(+2.78%)
Dec 30, 2020 15.46 15.46 15.46 0 +0.00(+0.00%)
Dec 29, 2020 15.46 15.46 15.46 15.46 1,400 +0.21(+1.38%)
Dec 22, 2020 15.25 15.25 15.25 0 +0.00(+0.00%)
Dec 21, 2020 15.25 15.25 15.25 15.25 252 +0.22(+1.46%)
Dec 16, 2020 15.03 15.03 15.03 0 -0.10(-0.66%)
Dec 15, 2020 15.13 15.13 15.13 15.13 235 +0.21(+1.41%)
Dec 14, 2020 14.92 14.92 14.92 40 +0.00(+0.00%)
Dec 11, 2020 14.92 14.92 14.92 14.92 178 +0.00(+0.00%)
Dec 10, 2020 14.92 14.92 14.92 14.92 400 -0.02(-0.13%)
Dec 08, 2020 14.94 14.94 14.94 0 -0.07(-0.47%)
Dec 07, 2020 15.01 15.01 15.01 15.01 197 +0.52(+3.59%)
Dec 03, 2020 14.49 14.49 14.49 0 +0.00(+0.00%)
Dec 02, 2020 14.49 14.49 14.49 14.49 727 +0.16(+1.12%)
Nov 27, 2020 14.33 14.33 14.33 0 +0.14(+0.99%)
Nov 25, 2020 14.19 14.19 14.19 0 +0.31(+2.23%)
Nov 19, 2020 13.88 13.88 13.88 0 +0.13(+0.95%)
Nov 16, 2020 13.75 13.75 13.75 0 +0.00(+0.00%)
Nov 13, 2020 13.75 13.75 13.75 2 +0.00(+0.00%)
Nov 12, 2020 13.75 13.75 13.75 98 +0.00(+0.00%)
Nov 11, 2020 13.75 13.75 13.75 13.75 117 +0.13(+0.95%)
Nov 10, 2020 13.62 13.62 13.62 13.62 355 -0.17(-1.23%)
Nov 09, 2020 13.79 13.79 13.79 13.79 618 +0.52(+3.92%)
Nov 05, 2020 13.27 13.27 13.27 0 +0.86(+6.93%)
Oct 30, 2020 12.41 12.41 12.41 0 -0.06(-0.48%)
Oct 29, 2020 12.47 12.47 12.47 12.47 200 -0.70(-5.32%)
Oct 28, 2020 13.17 13.17 13.17 14 +0.00(+0.00%)
Oct 27, 2020 13.17 13.17 13.17 1 +0.00(+0.00%)
Oct 26, 2020 13.17 13.17 13.17 67 +0.00(+0.00%)
Oct 23, 2020 13.17 13.17 13.17 13.17 1,439 +0.05(+0.38%)
Oct 20, 2020 13.12 13.12 13.12 0 +0.00(+0.00%)
Oct 06, 2020 13.12 13.12 13.12 0 +0.24(+1.86%)
Oct 01, 2020 12.88 12.88 12.88 0 +0.19(+1.50%)
Sep 25, 2020 12.69 12.69 12.69 0 -0.01(-0.08%)
Sep 24, 2020 12.70 12.70 12.70 12.70 187 -0.35(-2.68%)
Sep 18, 2020 13.05 13.05 13.05 0 +0.00(+0.00%)
Sep 16, 2020 13.05 13.05 13.05 0 +0.00(+0.00%)
Sep 09, 2020 13.05 13.05 13.05 0 +0.00(+0.00%)
Sep 08, 2020 13.05 13.05 13.05 13.05 209 -0.08(-0.61%)
Sep 01, 2020 13.13 13.13 13.13 0 +0.00(+0.00%)
Aug 27, 2020 13.13 13.13 13.13 0 +0.00(+0.00%)
Aug 26, 2020 13.13 13.13 13.13 13.13 130 +0.00(+0.00%)
Aug 25, 2020 13.13 13.13 13.13 13.13 100 -0.14(-1.06%)
Aug 19, 2020 13.27 13.27 13.27 0 +0.00(+0.00%)
Aug 18, 2020 13.26 13.27 13.26 13.27 351 +0.14(+1.07%)
Aug 14, 2020 13.13 13.13 13.13 0 +0.00(+0.00%)
Aug 11, 2020 13.13 13.13 13.13 0 -0.02(-0.15%)
Aug 10, 2020 13.15 13.15 13.15 65 +0.00(+0.00%)
Aug 07, 2020 13.15 13.15 13.15 50 +0.00(+0.00%)
Aug 06, 2020 13.15 13.15 13.15 15 +0.00(+0.00%)
Aug 04, 2020 13.15 13.15 13.15 0 +0.00(+0.00%)
Jul 30, 2020 13.15 13.15 13.15 0 +0.20(+1.54%)
Jul 24, 2020 12.95 12.95 12.95 0 +0.00(+0.00%)
Jul 22, 2020 12.95 12.95 12.95 0 +0.20(+1.57%)
Jul 20, 2020 12.75 12.75 12.75 0 +0.24(+1.92%)
Jul 17, 2020 12.51 12.51 12.51 82 +0.00(+0.00%)
Jul 16, 2020 12.51 12.51 12.51 12.51 388 -0.03(-0.24%)
Jul 15, 2020 12.54 12.54 12.54 2 +0.00(+0.00%)
Jul 14, 2020 12.54 12.54 12.54 9 +0.00(+0.00%)
Jul 13, 2020 12.54 12.54 12.54 12.54 3,000 +1.45(+13.07%)
Jul 07, 2020 11.09 11.09 11.09 0 +0.00(+0.00%)
Jul 02, 2020 11.09 11.09 11.09 0 +0.00(+0.00%)
Jun 22, 2020 11.09 11.09 11.09 0 +0.00(+0.00%)
Jun 11, 2020 11.09 11.09 11.09 0 +0.00(+0.00%)
Jun 03, 2020 11.09 11.09 11.09 0 +0.00(+0.00%)
May 29, 2020 11.09 11.09 11.09 0 -0.06(-0.54%)
May 27, 2020 11.15 11.15 11.15 0 +0.05(+0.45%)
May 26, 2020 11.12 11.12 11.10 11.10 6,000 +0.45(+4.23%)
May 25, 2020 10.65 10.65 10.65 39 +0.00(+0.00%)
May 22, 2020 10.65 10.65 10.65 10.65 3,000 -0.19(-1.75%)
May 20, 2020 10.84 10.84 10.84 0 +0.04(+0.37%)
May 19, 2020 10.80 10.80 10.80 10.80 1,700 +0.30(+2.86%)
May 15, 2020 10.50 10.50 10.50 0 +0.00(+0.00%)
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.