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, 2020 10.50 10.50 10.50 3 +0.00(+0.00%)
Apr 27, 2020 10.50 10.50 10.50 0 +0.00(+0.00%)
Apr 24, 2020 10.50 10.50 10.50 10.50 100 -0.17(-1.59%)
Apr 22, 2020 10.67 10.67 10.67 0 -0.38(-3.44%)
Apr 16, 2020 11.05 11.05 11.05 0 +0.00(+0.00%)
Apr 14, 2020 11.05 11.05 11.05 0 +1.05(+10.50%)
Apr 03, 2020 10.00 10.00 10.00 0 -0.58(-5.48%)
Apr 01, 2020 10.58 10.58 10.58 0 +0.00(+0.00%)
Mar 26, 2020 10.58 10.58 10.58 0 +1.59(+17.69%)
Mar 24, 2020 8.990 8.990 8.990 0 +0.00(+0.00%)
Mar 23, 2020 8.990 8.990 8.990 8.990 200 -2.09(-18.86%)
Mar 17, 2020 11.08 11.08 11.08 0 +0.00(+0.00%)
Mar 12, 2020 11.08 11.08 11.08 0 -1.53(-12.13%)
Mar 11, 2020 12.79 12.79 12.61 12.61 1,476 +0.02(+0.16%)
Mar 09, 2020 12.59 12.59 12.59 0 -2.23(-15.05%)
Mar 06, 2020 14.82 14.82 14.82 46 +0.00(+0.00%)
Mar 05, 2020 14.82 14.82 14.82 28 +0.00(+0.00%)
Mar 03, 2020 14.82 14.82 14.82 0 -1.33(-8.24%)
Feb 18, 2020 16.15 16.15 16.15 0 +0.00(+0.00%)
Feb 14, 2020 16.15 16.15 16.15 0 +0.00(+0.00%)
Feb 13, 2020 16.15 16.15 16.15 31 +0.00(+0.00%)
Feb 12, 2020 16.15 16.15 16.15 19 +0.00(+0.00%)
Feb 10, 2020 16.15 16.15 16.15 0 -0.09(-0.55%)
Feb 07, 2020 16.24 16.24 16.24 16.24 1,712 +0.16(+1.00%)
Feb 04, 2020 16.08 16.08 16.08 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.