Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2019		15.57	15.57	15.57	0	-0.27(-1.70%)
Apr 05, 2019		15.84	15.84	15.84	0	+0.64(+4.21%)
Mar 29, 2019		15.20	15.20	15.20	0	-0.60(-3.80%)
Mar 20, 2019		15.80	15.80	15.80	0	+0.07(+0.45%)
Mar 11, 2019	15.73	15.73	15.73	15.73	1,800	+0.00(+0.00%)
Mar 08, 2019		15.73	15.73	15.73	0	+0.10(+0.64%)
Mar 06, 2019		15.63	15.63	15.63	0	+0.01(+0.06%)
Mar 05, 2019	15.40	15.62	15.40	15.62	13,101	+0.15(+0.97%)
Mar 04, 2019	15.47	15.47	15.47	15.47	322	-0.46(-2.89%)
Feb 26, 2019		15.93	15.93	15.93	0	+0.06(+0.38%)
Feb 25, 2019		15.87	15.87	15.87	36	+0.00(+0.00%)
Feb 22, 2019	15.70	15.87	15.70	15.87	1,068	+0.24(+1.54%)
Feb 21, 2019	15.63	15.63	15.63	15.63	100	-0.27(-1.70%)
Feb 20, 2019	16.16	16.16	15.90	15.90	1,947	+0.09(+0.57%)
Feb 19, 2019	15.81	15.81	15.81	15.81	11,000	+0.62(+4.08%)
Feb 13, 2019		15.19	15.19	15.19	0	+0.00(+0.00%)
Feb 08, 2019		15.19	15.19	15.19	0	-0.62(-3.92%)
Feb 06, 2019		15.81	15.81	15.81	0	+0.00(+0.00%)
Feb 05, 2019		15.81	15.81	15.81	50	+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.