First Trust Alphadex Euro Div ETF (TSX: EUR )

21.89 CAD UNCHANGED
Streaming Delayed Price Updated: 10:01 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 20.62 20.62 20.62 20.62 35 -0.02(-0.10%)
Apr 29, 2014 20.58 20.64 20.58 20.64 1,191 +0.39(+1.93%)
Apr 28, 2014 20.32 20.37 20.25 20.25 1,738 -0.10(-0.49%)
Apr 25, 2014 20.50 20.50 20.35 20.35 1,495 -0.15(-0.73%)
Apr 24, 2014 20.56 20.56 20.47 20.50 2,280 -0.06(-0.29%)
Apr 23, 2014 20.56 20.57 20.56 20.56 1,338 -0.09(-0.44%)
Apr 22, 2014 20.64 20.65 20.61 20.65 17,050 +0.07(+0.34%)
Apr 21, 2014 20.57 20.58 20.57 20.58 730 +0.06(+0.29%)
Apr 17, 2014 20.52 20.52 20.52 0 +0.25(+1.23%)
Apr 16, 2014 20.22 20.27 20.21 20.27 1,653 +0.21(+1.05%)
Apr 15, 2014 20.16 20.16 19.87 20.06 12,315 -0.04(-0.20%)
Apr 14, 2014 20.17 20.18 20.10 20.10 861 +0.10(+0.50%)
Apr 11, 2014 20.04 20.09 20.00 20.00 6,336 -0.18(-0.89%)
Apr 10, 2014 20.52 20.52 20.16 20.18 5,011 -0.39(-1.90%)
Apr 09, 2014 20.45 20.57 20.45 20.57 1,893 +0.20(+0.98%)
Apr 08, 2014 20.35 20.37 20.35 20.37 1,867 +0.01(+0.05%)
Apr 07, 2014 20.36 20.36 20.36 20.36 615 -0.23(-1.12%)
Apr 04, 2014 20.83 20.83 20.59 20.59 3,042 -0.03(-0.15%)
Apr 02, 2014 20.62 20.62 20.62 0 +0.02(+0.10%)
Apr 01, 2014 20.56 20.60 20.56 20.60 1,530 +0.19(+0.93%)
Mar 31, 2014 20.49 20.49 20.39 20.41 2,912 +0.03(+0.15%)
Mar 28, 2014 20.30 20.38 20.30 20.38 1,413 +0.18(+0.89%)
Mar 27, 2014 20.20 20.20 20.20 20.20 389 +0.04(+0.20%)
Mar 26, 2014 20.42 20.42 20.16 20.16 760 -0.06(-0.30%)
Mar 25, 2014 20.10 20.22 20.10 20.22 769 +0.21(+1.05%)
Mar 24, 2014 20.29 20.29 19.96 20.01 11,445 -0.11(-0.55%)
Mar 21, 2014 20.34 20.34 20.12 20.12 7,222 -0.13(-0.64%)
Mar 20, 2014 20.11 20.28 20.11 20.25 4,350 +0.13(+0.65%)
Mar 19, 2014 20.24 20.24 20.12 20.12 1,915 -0.16(-0.79%)
Mar 18, 2014 20.20 20.28 20.20 20.28 1,806 +0.17(+0.85%)
Mar 17, 2014 20.11 20.11 20.11 20.11 250 +0.23(+1.16%)
Mar 14, 2014 19.88 19.92 19.84 19.88 3,180 -0.02(-0.10%)
Mar 13, 2014 20.12 20.12 19.90 19.90 7,814 -0.37(-1.83%)
Mar 12, 2014 20.07 20.27 20.07 20.27 1,510 -0.06(-0.30%)
Mar 11, 2014 20.49 20.49 20.30 20.33 14,200 -0.16(-0.78%)
Mar 10, 2014 20.41 20.49 20.30 20.49 53,896 +0.00(+0.00%)
Mar 07, 2014 20.60 20.60 20.48 20.49 57,641 -0.14(-0.68%)
Mar 06, 2014 20.67 20.67 20.61 20.63 5,042 +0.11(+0.54%)
Mar 05, 2014 20.56 20.59 20.52 20.52 1,701 -0.03(-0.15%)
Mar 04, 2014 20.47 20.55 20.47 20.55 7,166 +0.41(+2.04%)
Mar 03, 2014 20.11 20.16 20.05 20.14 19,304 -0.32(-1.56%)
Feb 28, 2014 20.51 20.58 20.46 20.46 4,597 -0.10(-0.49%)
Feb 27, 2014 20.54 20.56 20.46 20.56 6,449 +0.03(+0.15%)
Feb 26, 2014 20.55 20.57 20.50 20.53 4,528 -0.11(-0.53%)
Feb 25, 2014 20.73 20.73 20.62 20.64 6,233 -0.07(-0.34%)
Feb 24, 2014 20.73 20.73 20.69 20.71 2,892 +0.18(+0.88%)
Feb 21, 2014 20.62 20.62 20.53 20.53 3,701 +0.00(+0.00%)
Feb 20, 2014 20.37 20.53 20.36 20.53 3,534 +0.05(+0.24%)
Feb 19, 2014 20.53 20.54 20.48 20.48 10,424 -0.08(-0.39%)
Feb 18, 2014 20.57 20.57 20.51 20.56 4,316 +0.09(+0.44%)
Feb 14, 2014 20.47 20.47 20.47 0 +0.14(+0.69%)
Feb 13, 2014 20.20 20.36 20.19 20.33 12,299 +0.00(+0.00%)
Feb 12, 2014 20.38 20.39 20.33 20.33 5,503 +0.02(+0.10%)
Feb 11, 2014 20.01 20.31 20.01 20.31 6,146 +0.30(+1.50%)
Feb 10, 2014 20.07 20.07 19.97 20.01 7,583 -0.07(-0.35%)
Feb 07, 2014 20.00 20.08 19.91 20.08 4,396 +0.24(+1.21%)
Feb 06, 2014 19.80 19.84 19.80 19.84 2,367 +0.31(+1.59%)
Feb 05, 2014 19.49 19.55 19.49 19.53 1,609 +0.01(+0.05%)
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.