First Trust Alphadex Euro Div ETF (TSX: EUR )

21.31 CAD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 22.26 22.26 22.14 22.14 3,396 -0.30(-1.34%)
Mar 30, 2015 22.36 22.45 22.36 22.44 4,046 +0.25(+1.13%)
Mar 27, 2015 22.10 22.19 22.10 22.19 716 -0.06(-0.27%)
Mar 26, 2015 22.25 22.26 22.09 22.25 22,008 -0.14(-0.63%)
Mar 25, 2015 22.64 22.64 22.39 22.39 10,247 -0.17(-0.75%)
Mar 24, 2015 22.69 22.69 22.55 22.56 3,029 -0.05(-0.22%)
Mar 23, 2015 22.68 22.68 22.60 22.61 3,365 -0.03(-0.13%)
Mar 20, 2015 22.55 22.66 22.46 22.64 6,000 +0.21(+0.94%)
Mar 19, 2015 22.37 22.45 22.37 22.43 4,247 +0.15(+0.67%)
Mar 18, 2015 22.28 22.35 22.28 22.28 44,609 +0.05(+0.22%)
Mar 17, 2015 22.09 22.23 22.03 22.23 2,422 +0.09(+0.41%)
Mar 16, 2015 22.08 22.14 22.06 22.14 6,078 +0.08(+0.36%)
Mar 13, 2015 22.11 22.11 21.98 22.06 4,401 -0.10(-0.45%)
Mar 12, 2015 22.17 22.17 22.10 22.16 3,752 +0.12(+0.54%)
Mar 11, 2015 21.87 22.04 21.82 22.04 4,483 +0.27(+1.24%)
Mar 10, 2015 21.93 21.93 21.70 21.77 9,170 -0.36(-1.63%)
Mar 09, 2015 22.18 22.18 22.13 22.13 2,070 -0.03(-0.14%)
Mar 06, 2015 22.98 22.98 22.15 22.16 14,327 -0.17(-0.76%)
Mar 05, 2015 22.30 22.33 22.30 22.33 858 +0.19(+0.86%)
Mar 04, 2015 22.17 22.05 22.14 19,847 -0.03(-0.14%)
Mar 03, 2015 22.24 22.24 22.12 22.17 7,174 -0.16(-0.72%)
Mar 02, 2015 22.33 22.33 22.31 22.33 1,920 -0.03(-0.13%)
Feb 27, 2015 22.46 22.46 22.26 22.36 3,410 +0.09(+0.40%)
Feb 26, 2015 22.29 22.34 22.25 22.27 3,265 +0.02(+0.09%)
Feb 24, 2015 22.25 22.25 22.25 434 +0.25(+1.14%)
Feb 23, 2015 22.13 22.13 22.00 22.00 2,596 -0.21(-0.95%)
Feb 20, 2015 22.10 22.21 22.00 22.21 2,845 +0.20(+0.91%)
Feb 19, 2015 22.01 22.01 22.01 22.01 1,456 +0.02(+0.09%)
Feb 18, 2015 21.99 22.03 21.93 21.99 1,080 +0.04(+0.18%)
Feb 17, 2015 21.78 21.95 21.78 21.95 1,206 -0.09(-0.41%)
Feb 13, 2015 22.04 22.04 22.04 0 +0.17(+0.78%)
Feb 12, 2015 21.74 21.87 21.73 21.87 7,074 +0.19(+0.88%)
Feb 11, 2015 21.63 21.68 21.54 21.68 2,608 +0.01(+0.05%)
Feb 10, 2015 21.73 21.73 21.53 21.67 3,014 +0.05(+0.23%)
Feb 09, 2015 21.54 21.62 21.54 21.62 8,363 +0.03(+0.14%)
Feb 06, 2015 21.64 21.64 21.59 21.59 3,434 -0.06(-0.28%)
Feb 05, 2015 21.61 21.66 21.54 21.65 2,941 +0.17(+0.79%)
Feb 04, 2015 21.55 21.55 21.48 21.48 740 -0.23(-1.06%)
Feb 03, 2015 21.58 21.71 21.55 21.71 5,744 +0.55(+2.60%)
Feb 02, 2015 21.07 21.20 21.06 21.16 41,187 -0.10(-0.47%)
Jan 30, 2015 21.16 21.26 21.06 21.26 2,387 +0.21(+1.00%)
Jan 28, 2015 21.05 21.05 21.05 18 -0.21(-0.99%)
Jan 27, 2015 21.47 21.47 21.05 21.26 13,802 -0.06(-0.28%)
Jan 26, 2015 20.52 21.39 20.52 21.32 3,178 +0.11(+0.52%)
Jan 23, 2015 21.11 21.28 21.11 21.21 5,666 -0.09(-0.42%)
Jan 22, 2015 20.89 21.31 20.89 21.30 3,627 +0.45(+2.16%)
Jan 21, 2015 20.64 20.85 20.64 20.85 1,795 +0.35(+1.71%)
Jan 20, 2015 20.39 20.50 20.39 20.50 2,675 +0.19(+0.94%)
Jan 19, 2015 20.39 20.40 20.25 20.31 1,412 +0.10(+0.49%)
Jan 16, 2015 20.25 20.26 20.21 20.21 610 +0.21(+1.05%)
Jan 15, 2015 20.00 20.00 1,045 +0.48(+2.46%)
Jan 14, 2015 19.52 19.52 19.52 19.52 327 -0.48(-2.40%)
Jan 13, 2015 20.07 20.07 20.00 20.00 866 +0.17(+0.86%)
Jan 12, 2015 19.90 19.90 19.83 5,805 -0.07(-0.35%)
Jan 09, 2015 20.00 20.00 19.90 19.90 4,656 -0.21(-1.04%)
Jan 08, 2015 20.13 20.13 20.10 20.11 2,384 +0.60(+3.08%)
Jan 07, 2015 19.51 19.51 19.51 19.51 1,524 +0.06(+0.31%)
Jan 06, 2015 19.45 19.45 19.45 19.45 583 +0.18(+0.93%)
Jan 05, 2015 19.32 19.51 19.27 19.27 4,376 -0.63(-3.17%)
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.