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 (%)
Jun 28, 2013 17.27 17.27 17.27 0 +0.46(+2.74%)
Jun 26, 2013 16.81 16.81 16.81 0 +0.00(+0.00%)
Jun 25, 2013 16.81 16.81 16.81 50 +0.00(+0.00%)
Jun 24, 2013 16.81 16.81 16.81 0 +0.00(+0.00%)
Jun 21, 2013 16.81 16.81 16.81 30 +0.00(+0.00%)
Jun 20, 2013 16.81 16.81 16.81 16.81 1,300 -1.10(-6.14%)
Jun 19, 2013 17.91 17.91 17.91 17.91 100 -0.35(-1.92%)
Jun 18, 2013 18.26 18.26 18.26 0 +0.00(+0.00%)
Jun 17, 2013 18.26 18.26 18.26 18.26 240 +0.30(+1.67%)
Jun 14, 2013 17.96 17.96 17.96 17.96 100 -0.04(-0.22%)
Jun 13, 2013 17.64 18.00 17.64 18.00 300 +0.00(+0.00%)
Jun 12, 2013 18.00 18.00 18.00 18.00 110 -0.38(-2.07%)
Jun 11, 2013 18.38 18.38 18.38 18.38 200 -0.22(-1.18%)
Jun 10, 2013 18.60 18.60 18.60 18.60 320 +0.05(+0.27%)
Jun 07, 2013 18.91 18.91 18.55 18.55 530 +0.00(+0.00%)
Jun 06, 2013 18.55 18.55 18.55 18.55 107 -0.51(-2.68%)
Jun 05, 2013 19.06 19.06 19.06 145 +0.00(+0.00%)
Jun 04, 2013 19.06 19.06 19.06 60 +0.00(+0.00%)
Jun 03, 2013 19.06 19.06 19.06 0 +0.00(+0.00%)
May 31, 2013 19.11 19.11 19.06 19.06 500 -0.13(-0.68%)
May 30, 2013 19.19 19.19 19.19 19.19 165 +0.03(+0.16%)
May 29, 2013 19.37 19.37 19.16 19.16 650 -0.20(-1.03%)
May 28, 2013 19.40 19.40 19.36 19.36 1,087 -0.08(-0.41%)
May 27, 2013 19.44 19.44 19.44 19.44 180 +0.00(+0.00%)
May 24, 2013 19.76 19.76 19.44 19.44 3,889 -0.55(-2.75%)
May 23, 2013 19.99 19.99 19.99 50 +0.00(+0.00%)
May 22, 2013 19.99 19.99 19.99 50 +0.00(+0.00%)
May 21, 2013 19.99 19.99 19.99 0 +0.00(+0.00%)
May 17, 2013 19.99 19.99 19.99 0 +0.00(+0.00%)
May 16, 2013 19.99 19.99 19.99 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.