First Trust Alphadex Euro Div ETF (TSX: EUR )

20.39 CAD UNCHANGED
Streaming Delayed Price Updated: 9:50 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2018 23.46 23.46 23.46 0 -0.10(-0.42%)
Aug 28, 2018 23.56 23.56 23.56 0 +0.00(+0.00%)
Aug 21, 2018 23.56 23.56 23.56 0 +0.18(+0.77%)
Aug 20, 2018 23.38 23.38 23.38 87 +0.00(+0.00%)
Aug 16, 2018 23.38 23.38 23.38 0 +0.28(+1.21%)
Aug 15, 2018 23.13 23.13 23.09 23.10 106,000 -0.56(-2.37%)
Aug 13, 2018 23.66 23.66 23.66 0 +0.00(+0.00%)
Aug 10, 2018 23.77 23.77 23.66 23.66 1,100 -0.16(-0.67%)
Aug 02, 2018 23.82 23.82 23.82 0 -0.10(-0.42%)
Jul 25, 2018 23.92 23.92 23.92 0 -0.08(-0.33%)
Jul 24, 2018 24.00 24.00 24.00 24.00 400 +0.25(+1.05%)
Jul 23, 2018 23.75 23.75 23.75 23.75 200 -0.17(-0.71%)
Jul 18, 2018 23.92 23.92 23.92 0 +0.07(+0.29%)
Jul 17, 2018 23.80 23.85 23.80 23.85 632 +0.00(+0.00%)
Jul 13, 2018 23.85 23.85 23.85 0 +0.00(+0.00%)
Jul 11, 2018 23.85 23.85 23.85 0 -0.28(-1.16%)
Jul 10, 2018 24.13 24.13 24.13 24.13 625 +0.03(+0.12%)
Jul 09, 2018 24.09 24.10 24.09 24.10 800 +0.73(+3.12%)
Jul 03, 2018 23.37 23.37 23.37 30 +0.15(+0.65%)
Jun 25, 2018 23.22 23.22 23.22 0 -0.40(-1.69%)
Jun 20, 2018 23.62 23.62 23.62 0 +0.01(+0.04%)
Jun 19, 2018 23.61 23.61 23.61 23.61 100 -0.60(-2.48%)
Jun 14, 2018 24.21 24.21 24.21 0 +0.31(+1.30%)
Jun 11, 2018 23.90 23.90 23.90 0 +0.01(+0.04%)
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.