First Trust Alphadex Euro Div ETF (TSX: EUR )

21.09 CAD UNCHANGED
Last Price Updated: 2:17 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 20.43 20.43 20.43 340 +0.02(+0.10%)
Oct 29, 2015 20.45 20.45 20.41 20.41 25,443 -0.13(-0.63%)
Oct 28, 2015 20.54 20.54 20.54 20.54 8,362 +0.20(+0.98%)
Oct 27, 2015 20.34 20.34 20.34 20.34 100 -0.11(-0.54%)
Oct 26, 2015 20.45 20.45 20.45 20.45 461 -0.28(-1.35%)
Oct 23, 2015 20.58 20.73 20.58 20.73 225 +0.43(+2.12%)
Oct 22, 2015 20.29 20.30 20.29 20.30 201 +0.34(+1.70%)
Oct 21, 2015 20.09 20.09 19.94 19.96 620 +0.10(+0.50%)
Oct 20, 2015 19.94 19.96 19.86 19.86 1,211 -0.10(-0.50%)
Oct 19, 2015 20.01 20.01 19.96 19.96 400 +0.39(+1.99%)
Oct 14, 2015 19.57 19.57 19.57 96 -0.45(-2.25%)
Oct 09, 2015 20.02 20.02 20.02 171 +0.14(+0.70%)
Oct 07, 2015 19.88 19.88 19.88 247 +0.18(+0.91%)
Oct 06, 2015 19.79 19.79 19.62 19.70 3,613 +0.54(+2.82%)
Oct 02, 2015 19.16 19.16 19.16 125 +0.31(+1.64%)
Oct 01, 2015 18.85 18.85 18.85 18.85 1,740 -0.13(-0.68%)
Sep 30, 2015 18.95 18.98 18.88 18.98 3,015 +0.48(+2.59%)
Sep 29, 2015 18.58 18.58 18.50 18.50 662 -0.28(-1.49%)
Sep 28, 2015 18.83 18.83 18.74 18.78 6,795 -0.38(-1.98%)
Sep 25, 2015 19.30 19.30 19.16 19.16 379 +0.02(+0.10%)
Sep 24, 2015 19.10 19.14 19.00 19.14 2,046 -0.10(-0.52%)
Sep 23, 2015 19.24 19.24 19.24 19.24 492 +0.04(+0.21%)
Sep 22, 2015 19.20 19.20 19.20 19.20 2,036 -0.93(-4.62%)
Sep 17, 2015 20.13 20.13 20.13 76 +0.01(+0.05%)
Sep 16, 2015 20.01 20.12 20.01 20.12 851 +0.35(+1.77%)
Sep 11, 2015 19.77 19.77 19.77 1 -0.57(-2.80%)
Sep 09, 2015 20.34 20.34 20.34 132 +0.85(+4.36%)
Sep 04, 2015 19.49 19.49 19.49 39 -0.41(-2.06%)
Sep 03, 2015 19.98 19.98 19.90 19.90 516 +0.22(+1.12%)
Sep 02, 2015 19.77 19.77 19.57 19.68 1,051 +0.19(+0.97%)
Sep 01, 2015 19.62 19.62 19.49 19.49 2,737 -0.57(-2.84%)
Aug 31, 2015 20.06 20.06 20.06 20.06 3,614 -0.08(-0.40%)
Aug 28, 2015 20.00 20.14 20.00 20.14 5,954 -0.02(-0.10%)
Aug 27, 2015 19.72 20.16 19.72 20.16 8,490 +1.12(+5.88%)
Aug 26, 2015 19.41 19.41 19.04 19.04 6,524 -0.10(-0.52%)
Aug 25, 2015 19.54 19.54 19.14 19.14 13,189 +0.48(+2.57%)
Aug 24, 2015 15.00 19.12 15.00 18.66 7,903 -1.29(-6.47%)
Aug 21, 2015 20.20 20.20 19.95 19.95 2,761 -0.60(-2.92%)
Aug 20, 2015 20.80 20.80 20.55 20.55 1,859 -0.48(-2.28%)
Aug 19, 2015 21.10 21.10 20.95 21.03 3,510 -0.32(-1.50%)
Aug 18, 2015 21.35 21.35 21.35 21.35 2,501 -0.12(-0.56%)
Aug 17, 2015 21.28 21.47 21.28 21.47 3,508 +0.06(+0.28%)
Aug 14, 2015 21.39 21.44 21.39 21.41 1,864 -0.11(-0.51%)
Aug 13, 2015 21.65 21.65 21.50 21.52 1,200 -0.07(-0.32%)
Aug 12, 2015 21.50 21.59 21.35 21.59 1,801 -0.20(-0.92%)
Aug 11, 2015 21.82 21.82 21.79 21.79 878 -0.26(-1.18%)
Aug 10, 2015 22.03 22.05 22.03 22.05 310 +0.23(+1.05%)
Aug 07, 2015 21.87 21.87 21.78 21.82 5,804 -0.09(-0.41%)
Aug 06, 2015 21.91 21.91 21.91 21.91 364 -0.05(-0.23%)
Aug 05, 2015 22.06 22.06 21.96 21.96 1,471 +0.14(+0.64%)
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.