First Trust Alphadex Euro Div ETF (TSX: EUR )

21.28 CAD +0.34 (+1.62%)
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 17.85 17.85 17.85 0 -0.13(-0.72%)
Aug 28, 2020 17.98 17.98 17.98 17.98 100 -0.17(-0.94%)
Aug 27, 2020 18.15 18.15 18.15 18.15 100 -0.15(-0.82%)
Aug 26, 2020 18.30 18.30 18.30 18.30 100 -0.12(-0.65%)
Aug 24, 2020 18.42 18.42 18.42 0 +0.26(+1.43%)
Aug 21, 2020 18.16 18.16 18.16 30 +0.00(+0.00%)
Aug 20, 2020 18.22 18.22 18.16 18.16 400 -0.36(-1.94%)
Aug 14, 2020 18.52 18.52 18.52 0 +0.00(+0.00%)
Aug 13, 2020 18.52 18.52 18.52 32 +0.00(+0.00%)
Aug 11, 2020 18.52 18.52 18.52 0 +0.27(+1.48%)
Aug 10, 2020 18.24 18.25 18.24 18.25 200 +0.11(+0.61%)
Aug 07, 2020 18.14 18.14 18.14 18.14 253 -0.04(-0.22%)
Aug 06, 2020 18.24 18.24 18.18 18.18 200 -0.98(-5.11%)
Jul 17, 2020 19.16 19.16 19.16 0 +0.34(+1.81%)
Jul 13, 2020 18.82 18.82 18.82 0 -0.18(-0.95%)
Jul 09, 2020 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 06, 2020 19.00 19.00 19.00 0 +0.58(+3.15%)
Jun 25, 2020 18.42 18.42 18.42 0 +0.00(+0.00%)
Jun 24, 2020 18.41 18.42 18.41 18.42 1,100 -0.29(-1.55%)
Jun 18, 2020 18.71 18.71 18.71 0 -0.11(-0.58%)
Jun 17, 2020 18.94 18.95 18.82 18.82 3,200 +0.85(+4.73%)
Jun 16, 2020 17.97 17.97 17.97 65 +0.00(+0.00%)
Jun 11, 2020 17.97 17.97 17.97 0 +0.03(+0.17%)
Jun 05, 2020 17.94 17.94 17.94 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.