First Trust Alphadex Euro Div ETF (TSX: EUR )

22.17 CAD UNCHANGED
Last Price Updated: 1:57 PM EST, Nov 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2016 20.34 20.34 20.34 0 +0.02(+0.10%)
Oct 26, 2016 20.32 20.32 20.32 0 -0.15(-0.73%)
Oct 25, 2016 20.47 20.47 20.47 20.47 134 +0.01(+0.05%)
Oct 24, 2016 20.49 20.49 20.46 20.46 500 +0.07(+0.34%)
Oct 21, 2016 20.39 20.39 20.39 20.39 1,105 +0.05(+0.25%)
Oct 20, 2016 20.32 20.34 20.32 20.34 350 +0.26(+1.29%)
Oct 17, 2016 20.08 20.08 20.08 47 -0.14(-0.69%)
Oct 14, 2016 20.22 20.22 20.22 20.22 300 +0.13(+0.65%)
Oct 13, 2016 20.00 20.09 20.00 20.09 3,800 -0.30(-1.47%)
Oct 07, 2016 20.39 20.39 20.39 0 -0.07(-0.34%)
Oct 05, 2016 20.46 20.46 20.46 0 +0.11(+0.54%)
Oct 03, 2016 20.35 20.35 20.35 50 +0.00(+0.00%)
Sep 30, 2016 20.35 20.35 20.35 20.35 168 +0.00(+0.00%)
Sep 29, 2016 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Sep 28, 2016 20.35 20.35 20.35 20.35 100 +0.15(+0.74%)
Sep 27, 2016 19.98 20.20 19.98 20.20 1,165 +0.09(+0.45%)
Sep 26, 2016 20.11 20.11 20.11 20.11 125 -0.26(-1.28%)
Sep 23, 2016 20.30 20.37 20.30 20.37 3,190 +0.14(+0.69%)
Sep 21, 2016 20.23 20.23 20.23 170 +0.32(+1.61%)
Sep 16, 2016 19.91 19.91 19.91 0 +0.06(+0.30%)
Sep 14, 2016 19.85 19.85 19.85 0 -0.06(-0.30%)
Sep 13, 2016 19.91 19.91 19.91 19.91 395 -0.22(-1.09%)
Sep 12, 2016 19.81 20.13 19.81 20.13 1,522 +0.10(+0.50%)
Sep 09, 2016 20.10 20.10 20.03 20.03 2,234 -0.31(-1.52%)
Sep 07, 2016 20.34 20.34 20.34 4 +0.09(+0.44%)
Sep 06, 2016 20.25 20.25 20.25 20.25 516 -0.08(-0.39%)
Sep 02, 2016 20.33 20.33 20.33 0 +0.24(+1.19%)
Sep 01, 2016 20.18 20.18 20.09 20.09 1,400 -0.01(-0.05%)
Aug 31, 2016 20.25 20.28 20.10 20.10 6,502 -0.15(-0.74%)
Aug 30, 2016 20.30 20.30 20.25 20.25 430 +0.03(+0.15%)
Aug 29, 2016 20.22 20.22 20.22 20.22 200 +0.04(+0.20%)
Aug 26, 2016 20.15 20.18 20.15 20.18 1,800 +0.07(+0.35%)
Aug 25, 2016 20.13 20.13 20.11 20.11 950 -0.08(-0.40%)
Aug 23, 2016 20.19 20.19 20.19 0 +0.07(+0.35%)
Aug 22, 2016 20.12 20.12 20.12 20.12 1,000 +0.00(+0.00%)
Aug 19, 2016 20.07 20.12 20.07 20.12 2,504 -0.06(-0.30%)
Aug 18, 2016 20.20 20.21 20.18 20.18 12,800 -0.11(-0.54%)
Aug 16, 2016 20.29 20.29 20.29 0 -0.15(-0.73%)
Aug 15, 2016 20.44 20.44 20.44 20.44 102 +0.08(+0.39%)
Aug 12, 2016 20.36 20.36 20.36 20.36 590 -0.07(-0.34%)
Aug 11, 2016 20.42 20.45 20.42 20.43 1,593 +0.22(+1.09%)
Aug 10, 2016 20.21 20.21 20.21 20.21 200 +0.05(+0.25%)
Aug 08, 2016 20.16 20.16 20.16 44 +0.09(+0.45%)
Aug 05, 2016 20.02 20.08 20.02 20.07 1,300 +0.15(+0.75%)
Aug 04, 2016 19.86 19.93 19.86 19.92 1,200 +0.20(+1.01%)
Aug 03, 2016 19.67 19.72 19.67 19.72 2,100 +0.13(+0.66%)
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.