First Trust Alphadex Euro Div ETF (TSX: EUR )

20.94 CAD UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2020 14.49 14.49 14.49 0 +0.00(+0.00%)
Mar 25, 2020 14.49 14.49 14.49 50 +0.00(+0.00%)
Mar 23, 2020 14.49 14.49 14.49 0 +0.32(+2.26%)
Mar 20, 2020 14.17 14.17 14.17 56 +0.00(+0.00%)
Mar 16, 2020 14.17 14.17 14.17 0 -1.42(-9.11%)
Mar 13, 2020 15.59 15.59 15.59 15.59 1,088 +1.19(+8.26%)
Mar 12, 2020 14.59 14.59 14.40 14.40 20,617 -2.27(-13.62%)
Mar 11, 2020 16.70 16.70 16.63 16.67 1,001 -2.42(-12.68%)
Mar 06, 2020 19.09 19.09 19.09 0 -0.80(-4.02%)
Mar 05, 2020 19.91 19.91 19.89 19.89 289 -0.72(-3.49%)
Mar 04, 2020 20.48 20.61 20.48 20.61 400 +0.75(+3.78%)
Mar 03, 2020 19.79 19.86 19.71 19.86 14,692 -0.19(-0.95%)
Mar 02, 2020 20.05 20.05 20.05 20.05 2,550 +0.20(+1.01%)
Feb 28, 2020 19.85 19.85 19.85 19.85 140 -0.71(-3.45%)
Feb 27, 2020 20.71 20.71 20.56 20.56 700 -0.66(-3.11%)
Feb 25, 2020 21.22 21.22 21.22 0 -1.63(-7.13%)
Feb 24, 2020 22.85 22.85 22.85 116 +0.00(+0.00%)
Feb 21, 2020 22.84 22.85 22.84 22.85 600 -0.37(-1.59%)
Feb 18, 2020 23.22 23.22 23.22 0 +0.00(+0.00%)
Feb 11, 2020 23.22 23.22 23.22 0 +0.22(+0.96%)
Feb 10, 2020 23.00 23.00 23.00 23.00 100 +0.50(+2.22%)
Feb 04, 2020 22.50 22.50 22.50 0 +0.00(+0.00%)
Jan 30, 2020 22.50 22.50 22.50 0 -0.33(-1.45%)
Jan 27, 2020 22.83 22.83 22.83 0 -0.46(-1.98%)
Jan 17, 2020 23.29 23.29 23.29 0 +0.00(+0.00%)
Jan 15, 2020 23.29 23.29 23.29 0 -0.24(-1.02%)
Jan 14, 2020 23.49 23.53 23.49 23.53 694 -0.03(-0.13%)
Jan 10, 2020 23.56 23.56 23.56 0 -0.16(-0.67%)
Jan 09, 2020 23.72 23.72 23.72 23.72 100 +0.29(+1.24%)
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.