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 28, 2021 16.81 16.81 16.81 0 +0.41(+2.50%)
Jul 27, 2021 16.37 16.40 16.37 16.40 10,504 -0.14(-0.85%)
Jul 26, 2021 16.54 16.54 16.54 16.54 807 +0.03(+0.18%)
Jul 21, 2021 16.51 16.51 16.51 0 +0.11(+0.67%)
Jul 20, 2021 16.42 16.42 16.40 16.40 1,600 +0.19(+1.17%)
Jul 19, 2021 16.16 16.21 16.16 16.21 1,849 -0.61(-3.63%)
Jul 16, 2021 16.82 16.82 16.82 16.82 507 -0.18(-1.06%)
Jul 14, 2021 17.00 17.00 17.00 0 +0.33(+1.98%)
Jul 12, 2021 16.67 16.67 16.67 21 +0.15(+0.91%)
Jul 08, 2021 16.52 16.52 16.52 10 -0.49(-2.88%)
Jul 06, 2021 17.01 17.01 17.01 0 -0.95(-5.29%)
Jun 23, 2021 17.96 17.96 17.96 0 +0.30(+1.70%)
Jun 21, 2021 17.66 17.66 17.66 0 -0.11(-0.62%)
Jun 17, 2021 17.77 17.77 17.77 0 -0.08(-0.45%)
Jun 16, 2021 17.85 17.85 17.85 17.85 100 -0.11(-0.61%)
Jun 15, 2021 18.07 18.07 17.96 17.96 512 -0.24(-1.32%)
Jun 14, 2021 18.20 18.20 18.20 18.20 170 +0.10(+0.55%)
Jun 08, 2021 18.10 18.10 18.10 43 +0.03(+0.17%)
Jun 03, 2021 18.07 18.07 18.07 0 +0.37(+2.09%)
May 27, 2021 17.70 17.70 17.70 0 +0.12(+0.68%)
May 25, 2021 17.58 17.58 17.58 1 +0.08(+0.46%)
May 21, 2021 17.50 17.50 17.50 0 -0.07(-0.40%)
May 20, 2021 17.57 17.57 17.57 17.57 581 +0.01(+0.06%)
May 19, 2021 17.69 17.69 17.56 17.56 355 +0.16(+0.92%)
May 17, 2021 17.40 17.40 17.40 0 +0.00(+0.00%)
May 13, 2021 17.40 17.40 17.40 0 -0.18(-1.02%)
May 12, 2021 17.58 17.58 17.58 17.58 100 -0.31(-1.73%)
May 10, 2021 17.89 17.89 17.89 0 +0.42(+2.40%)
May 06, 2021 17.47 17.47 17.47 76 +0.38(+2.22%)
May 04, 2021 17.09 17.09 17.09 50 -0.18(-1.04%)
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.