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 (%)
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.