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, 2021 17.39 17.39 17.31 17.31 200 -0.35(-1.98%)
Apr 29, 2021 17.67 17.67 17.66 17.66 265 +0.80(+4.74%)
Apr 28, 2021 16.86 16.86 16.86 73 +0.00(+0.00%)
Apr 23, 2021 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 22, 2021 16.86 16.86 16.86 2 +0.00(+0.00%)
Apr 21, 2021 16.86 16.86 16.86 4 +0.00(+0.00%)
Apr 15, 2021 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 14, 2021 16.86 16.86 16.86 16.86 120 +0.15(+0.90%)
Apr 12, 2021 16.71 16.71 16.71 0 +0.00(+0.00%)
Apr 09, 2021 16.71 16.71 16.71 16.71 100 +0.59(+3.66%)
Apr 01, 2021 16.12 16.12 16.12 0 +0.00(+0.00%)
Mar 30, 2021 16.12 16.12 16.12 0 +0.10(+0.62%)
Mar 29, 2021 16.02 16.02 16.02 16.02 271 +0.00(+0.00%)
Mar 26, 2021 16.02 16.02 16.02 16.02 109 +0.27(+1.71%)
Mar 25, 2021 15.75 15.75 15.75 15.75 959 -0.50(-3.08%)
Mar 24, 2021 16.25 16.25 16.25 25 +0.00(+0.00%)
Mar 23, 2021 16.25 16.25 16.25 16.25 1,127 -0.12(-0.73%)
Mar 22, 2021 16.37 16.37 16.37 16.37 525 +0.39(+2.44%)
Mar 19, 2021 15.98 15.98 15.98 1 +0.00(+0.00%)
Mar 17, 2021 15.98 15.98 15.98 0 +0.00(+0.00%)
Mar 16, 2021 15.98 15.98 15.98 1 +0.00(+0.00%)
Mar 15, 2021 15.98 15.98 15.98 15.98 120 +0.00(+0.00%)
Mar 10, 2021 15.98 15.98 15.98 0 +0.00(+0.00%)
Mar 09, 2021 16.02 16.02 15.98 15.98 6,500 +0.10(+0.63%)
Mar 08, 2021 16.23 16.23 15.87 15.88 5,275 -0.56(-3.41%)
Mar 04, 2021 16.44 16.44 16.44 0 +0.17(+1.04%)
Mar 03, 2021 16.27 16.27 16.27 16.27 100 -0.06(-0.37%)
Mar 01, 2021 16.33 16.33 16.33 0 -0.44(-2.62%)
Feb 24, 2021 16.77 16.77 16.77 0 +0.32(+1.95%)
Feb 23, 2021 16.45 16.45 16.45 16.45 200 -0.17(-1.02%)
Feb 18, 2021 16.62 16.62 16.62 0 +0.00(+0.00%)
Feb 12, 2021 16.62 16.62 16.62 0 +0.15(+0.91%)
Feb 10, 2021 16.47 16.47 16.47 0 +0.00(+0.00%)
Feb 08, 2021 16.47 16.47 16.47 0 +0.76(+4.84%)
Feb 04, 2021 15.71 15.71 15.71 0 -0.18(-1.13%)
Feb 03, 2021 15.89 15.89 15.89 15.89 250 +0.18(+1.15%)
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.