First Trust Alphadex Euro Div ETF (TSX: EUR )

20.90 CAD UNCHANGED
Last Price Updated: 10:53 AM EDT, Jul 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 19.45 19.47 19.42 19.42 3,249 -0.03(-0.15%)
May 30, 2016 19.46 19.46 19.45 19.45 643 -0.05(-0.26%)
May 26, 2016 19.50 19.50 19.50 0 +0.02(+0.10%)
May 25, 2016 19.51 19.51 19.44 19.48 1,786 +0.26(+1.35%)
May 24, 2016 19.03 19.22 19.03 19.22 1,900 +0.53(+2.84%)
May 19, 2016 18.69 18.69 18.69 0 -0.21(-1.11%)
May 18, 2016 18.80 18.93 18.80 18.90 576 +0.07(+0.37%)
May 17, 2016 18.85 18.93 18.79 18.83 5,857 -0.03(-0.16%)
May 16, 2016 18.83 18.86 18.83 18.86 1,996 +0.23(+1.23%)
May 13, 2016 18.75 18.77 18.63 18.63 3,672 -0.12(-0.64%)
May 12, 2016 18.91 18.91 18.75 18.75 6,255 -0.26(-1.37%)
May 10, 2016 19.01 19.01 19.01 0 +0.26(+1.39%)
May 09, 2016 18.77 18.77 18.75 18.75 2,559 -0.20(-1.06%)
May 06, 2016 18.89 18.95 18.79 18.95 3,503 +0.06(+0.32%)
May 05, 2016 18.86 18.89 18.86 18.89 909 +0.09(+0.48%)
May 04, 2016 18.85 18.85 18.80 18.80 9,256 -0.32(-1.67%)
May 03, 2016 19.12 19.14 19.06 19.12 3,652 -0.33(-1.70%)
May 02, 2016 19.39 19.45 19.39 19.45 2,320 +0.06(+0.31%)
Apr 29, 2016 19.56 19.56 19.39 19.39 1,565 -0.26(-1.32%)
Apr 28, 2016 19.70 19.80 19.65 19.65 1,729 +0.06(+0.31%)
Apr 25, 2016 19.59 19.59 19.59 66 -0.31(-1.56%)
Apr 22, 2016 19.85 19.90 19.84 19.90 4,585 +0.02(+0.10%)
Apr 21, 2016 19.91 19.91 19.85 19.88 1,865 -0.10(-0.50%)
Apr 20, 2016 19.98 19.98 19.98 19.98 907 +0.03(+0.15%)
Apr 19, 2016 19.96 19.96 19.91 19.95 2,400 +0.30(+1.53%)
Apr 18, 2016 19.57 19.65 19.57 19.65 210 -0.08(-0.41%)
Apr 14, 2016 19.73 19.73 19.73 65 +0.10(+0.51%)
Apr 13, 2016 19.50 19.63 19.50 19.63 5,956 +0.46(+2.40%)
Apr 12, 2016 18.99 19.17 18.99 19.17 6,328 +0.18(+0.95%)
Apr 11, 2016 18.99 18.99 18.99 18.99 655 +0.17(+0.90%)
Apr 08, 2016 18.77 18.82 18.77 18.82 1,563 +0.16(+0.86%)
Apr 07, 2016 18.78 18.78 18.66 18.66 620 +0.10(+0.54%)
Apr 05, 2016 18.56 18.56 18.56 0 -0.24(-1.28%)
Apr 04, 2016 18.91 18.92 18.80 18.80 3,350 +0.08(+0.43%)
Apr 01, 2016 18.72 18.72 18.72 18.72 210 -0.19(-1.00%)
Mar 31, 2016 19.00 19.03 18.89 18.91 4,550 -0.14(-0.73%)
Mar 30, 2016 19.06 19.13 19.00 19.05 650 +0.32(+1.71%)
Mar 29, 2016 18.73 18.73 18.73 18.73 100 -0.14(-0.74%)
Mar 24, 2016 18.87 18.87 18.87 53 -0.21(-1.10%)
Mar 22, 2016 19.08 19.08 19.08 57 -0.02(-0.10%)
Mar 21, 2016 19.10 19.10 19.10 19.10 1,281 +0.03(+0.16%)
Mar 18, 2016 19.09 19.12 19.07 19.07 1,984 +0.10(+0.53%)
Mar 17, 2016 18.97 18.97 18.97 18.97 301 -0.01(-0.05%)
Mar 16, 2016 19.00 19.00 18.93 18.98 1,162 -0.01(-0.05%)
Mar 15, 2016 18.98 19.03 18.98 18.99 1,005 -0.13(-0.68%)
Mar 14, 2016 19.09 19.12 19.09 19.12 1,071 +0.03(+0.16%)
Mar 11, 2016 19.02 19.09 19.02 19.09 1,824 +0.43(+2.30%)
Mar 10, 2016 18.98 18.98 18.61 18.66 1,871 -0.24(-1.27%)
Mar 09, 2016 18.83 18.90 18.83 18.90 525 -0.15(-0.79%)
Mar 08, 2016 19.05 19.05 19.05 19.05 636 -0.05(-0.26%)
Mar 07, 2016 19.10 19.10 19.10 19.10 177 +0.14(+0.74%)
Mar 03, 2016 18.96 18.96 18.96 0 -0.07(-0.37%)
Mar 02, 2016 19.03 19.03 19.03 19.03 185 +0.20(+1.06%)
Mar 01, 2016 18.74 18.83 18.74 18.83 8,712 +0.33(+1.78%)
Feb 29, 2016 18.50 18.50 18.50 18.50 300 +0.15(+0.82%)
Feb 26, 2016 18.35 18.35 18.35 18.35 1,565 +0.16(+0.88%)
Feb 25, 2016 18.23 18.23 18.12 18.19 1,325 +0.03(+0.17%)
Feb 24, 2016 17.95 18.16 17.95 18.16 1,309 -0.15(-0.82%)
Feb 23, 2016 18.48 18.48 18.24 18.31 3,970 -0.17(-0.92%)
Feb 22, 2016 18.38 18.48 18.38 18.48 550 +0.42(+2.33%)
Feb 19, 2016 18.06 18.06 18.06 18.06 2,751 -0.12(-0.66%)
Feb 18, 2016 18.18 18.18 18.18 18.18 891 +0.10(+0.55%)
Feb 17, 2016 18.00 18.08 18.00 18.08 2,160 +0.31(+1.74%)
Feb 16, 2016 17.61 17.77 17.61 17.77 2,160 +0.67(+3.92%)
Feb 12, 2016 17.10 17.10 17.10 0 +0.29(+1.73%)
Feb 11, 2016 16.78 16.84 16.74 16.81 57,395 -0.37(-2.15%)
Feb 10, 2016 17.18 17.24 17.18 17.18 1,300 +0.14(+0.82%)
Feb 09, 2016 17.40 17.40 17.04 17.04 9,343 -0.42(-2.41%)
Feb 08, 2016 17.46 17.46 17.46 17.46 471 -0.45(-2.51%)
Feb 05, 2016 18.05 18.05 17.91 17.91 1,565 -0.26(-1.43%)
Feb 04, 2016 18.20 18.20 18.17 18.17 1,700 -0.02(-0.11%)
Feb 02, 2016 18.19 18.19 18.19 0 -0.79(-4.16%)
Jan 29, 2016 18.98 18.98 18.98 0 +0.48(+2.59%)
Jan 28, 2016 18.75 18.75 18.50 18.50 1,100 -0.06(-0.32%)
Jan 27, 2016 18.56 18.56 18.56 18.56 1,601 -0.16(-0.85%)
Jan 26, 2016 18.71 18.72 18.71 18.72 220 +0.22(+1.19%)
Jan 25, 2016 18.45 18.50 18.45 18.50 117,076 +0.45(+2.49%)
Jan 21, 2016 18.05 18.05 18.05 18 +0.28(+1.58%)
Jan 20, 2016 17.90 17.90 17.58 17.77 3,118 -0.28(-1.55%)
Jan 19, 2016 18.30 18.30 18.04 18.05 910 +0.17(+0.95%)
Jan 18, 2016 17.88 17.88 17.88 17.88 100 -0.79(-4.23%)
Jan 14, 2016 18.67 18.67 18.67 2 -0.05(-0.27%)
Jan 13, 2016 18.75 18.75 18.72 18.72 300 +0.25(+1.35%)
Jan 11, 2016 18.47 18.47 18.47 51 -0.28(-1.49%)
Jan 08, 2016 18.75 18.75 18.75 18.75 187 +0.19(+1.02%)
Jan 07, 2016 18.72 18.72 18.52 18.56 27,502 -0.52(-2.73%)
Jan 06, 2016 19.17 19.17 19.08 19.08 894 -0.43(-2.20%)
Jan 05, 2016 19.43 19.51 19.43 19.51 1,086 +0.21(+1.09%)
Jan 04, 2016 19.39 19.39 19.30 19.30 702 -0.34(-1.73%)
Dec 31, 2015 19.64 19.64 19.64 0 -0.11(-0.56%)
Dec 30, 2015 19.75 19.75 19.75 19.75 1,000 -0.16(-0.80%)
Dec 29, 2015 19.92 19.92 19.91 19.91 654 +0.06(+0.30%)
Dec 23, 2015 19.85 19.85 19.85 0 +0.55(+2.85%)
Dec 22, 2015 19.30 19.30 19.30 19.30 840 +0.11(+0.57%)
Dec 21, 2015 19.19 19.19 19.19 19.19 1,221 -0.02(-0.10%)
Dec 18, 2015 19.30 19.30 19.21 19.21 1,757 -0.24(-1.23%)
Dec 17, 2015 19.55 19.55 19.44 19.45 23,540 -0.07(-0.36%)
Dec 16, 2015 19.38 19.52 19.23 19.52 1,000 +0.43(+2.25%)
Dec 15, 2015 19.09 19.09 19.09 19.09 300 +0.31(+1.65%)
Dec 14, 2015 18.78 18.78 18.78 18.78 325 -0.32(-1.68%)
Dec 11, 2015 19.11 19.11 19.10 19.10 450 -0.30(-1.55%)
Dec 10, 2015 19.40 19.40 19.40 19.40 1,005 -0.02(-0.10%)
Dec 09, 2015 19.58 19.58 19.42 19.42 2,240 -0.08(-0.41%)
Dec 08, 2015 19.58 19.60 19.50 19.50 7,764 -0.42(-2.11%)
Dec 07, 2015 20.09 20.09 19.87 19.92 846 -0.18(-0.90%)
Dec 04, 2015 19.87 20.10 19.87 20.10 2,346 +0.22(+1.11%)
Dec 03, 2015 20.20 20.20 19.88 19.88 2,350 -0.58(-2.83%)
Dec 02, 2015 20.65 20.65 20.46 20.46 2,150 -0.15(-0.73%)
Dec 01, 2015 20.60 20.61 20.58 20.61 2,080 +0.06(+0.29%)
Nov 30, 2015 20.55 20.55 20.53 20.55 1,250 +0.07(+0.34%)
Nov 26, 2015 20.48 20.48 20.48 0 -0.08(-0.39%)
Nov 25, 2015 20.51 20.56 20.50 20.56 27,592 +0.22(+1.08%)
Nov 24, 2015 20.34 20.34 20.34 20.34 100 -0.12(-0.59%)
Nov 23, 2015 20.59 20.59 20.46 20.46 450 -0.15(-0.73%)
Nov 20, 2015 20.66 20.66 20.61 20.61 315 +0.04(+0.19%)
Nov 19, 2015 20.64 20.65 20.42 20.57 13,687 +0.25(+1.23%)
Nov 17, 2015 20.32 20.32 20.32 120 +0.31(+1.55%)
Nov 13, 2015 20.01 20.01 20.01 131 -0.25(-1.23%)
Nov 12, 2015 20.26 20.26 20.26 20.26 0 -0.20(-0.98%)
Nov 11, 2015 20.46 20.46 20.46 20.46 100 +0.07(+0.34%)
Nov 10, 2015 20.39 20.39 20.39 20.39 700 -0.09(-0.44%)
Nov 09, 2015 20.52 20.52 20.48 20.48 1,435 -0.10(-0.49%)
Nov 06, 2015 20.76 20.76 20.58 20.58 2,228 -0.02(-0.10%)
Nov 05, 2015 20.66 20.66 20.60 20.60 500 -0.02(-0.10%)
Nov 04, 2015 20.86 20.86 20.62 20.62 969 +0.19(+0.93%)
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%)
Aug 04, 2015 21.82 21.82 21.82 21.82 151 +0.07(+0.32%)
Jul 31, 2015 21.75 21.75 21.75 0 +0.04(+0.18%)
Jul 30, 2015 21.66 21.75 21.63 21.71 8,159 -0.01(-0.05%)
Jul 29, 2015 21.72 21.72 21.72 21.72 351 +0.17(+0.79%)
Jul 28, 2015 21.43 21.55 21.43 21.55 578 +0.35(+1.65%)
Jul 27, 2015 21.24 21.24 21.18 21.20 4,672 -0.21(-0.98%)
Jul 24, 2015 21.68 21.68 21.39 21.41 2,380 -0.30(-1.38%)
Jul 23, 2015 21.85 21.85 21.71 21.71 1,041 -0.04(-0.18%)
Jul 22, 2015 21.78 21.78 21.75 21.75 1,634 -0.22(-1.00%)
Jul 21, 2015 22.01 22.01 21.97 21.97 3,478 -0.20(-0.90%)
Jul 20, 2015 22.20 22.20 22.16 22.17 10,489 +0.04(+0.18%)
Jul 17, 2015 22.13 22.13 22.13 22.13 501 -0.06(-0.27%)
Jul 16, 2015 22.14 22.19 22.13 22.19 2,205 +0.19(+0.86%)
Jul 15, 2015 21.99 22.00 21.99 22.00 2,203 +0.15(+0.69%)
Jul 14, 2015 21.85 21.85 21.85 21.85 10,846 +0.07(+0.32%)
Jul 13, 2015 21.80 21.80 21.78 21.78 235 +0.25(+1.16%)
Jul 10, 2015 21.56 21.56 21.53 21.53 1,401 +0.46(+2.18%)
Jul 09, 2015 21.24 21.24 21.07 21.07 740 +0.37(+1.79%)
Jul 08, 2015 20.92 20.92 20.70 20.70 2,434 -0.10(-0.48%)
Jul 07, 2015 20.84 20.84 20.70 20.80 3,699 -0.27(-1.28%)
Jul 06, 2015 21.15 21.18 20.96 21.07 4,924 -0.38(-1.77%)
Jul 03, 2015 21.46 21.46 21.45 21.45 260 +0.09(+0.42%)
Jul 02, 2015 21.01 21.36 21.01 21.36 561 +0.19(+0.90%)
Jun 30, 2015 21.17 21.17 21.17 0 -0.23(-1.07%)
Jun 29, 2015 21.67 21.67 21.40 21.40 2,135 -0.54(-2.46%)
Jun 26, 2015 22.00 22.00 21.94 21.94 1,180 -0.10(-0.45%)
Jun 25, 2015 22.17 22.17 22.04 22.04 12,789 -0.05(-0.23%)
Jun 24, 2015 22.25 22.25 22.09 22.09 2,959 -0.12(-0.54%)
Jun 23, 2015 22.21 22.21 22.21 22.21 1,636 +0.15(+0.68%)
Jun 22, 2015 21.99 22.06 21.99 22.06 28,395 +0.52(+2.41%)
Jun 19, 2015 21.57 21.64 21.54 21.54 3,310 +0.11(+0.51%)
Jun 18, 2015 21.43 21.43 21.43 21.43 1,356 +0.03(+0.14%)
Jun 17, 2015 21.57 21.57 21.37 21.40 4,622 -0.20(-0.93%)
Jun 16, 2015 21.60 21.60 21.60 21.60 1,374 -0.21(-0.96%)
Jun 12, 2015 21.81 21.81 21.81 166 -0.12(-0.55%)
Jun 10, 2015 21.93 21.93 21.93 145 +0.32(+1.48%)
Jun 09, 2015 21.65 21.65 21.61 21.61 2,338 -0.09(-0.41%)
Jun 08, 2015 21.85 21.85 21.70 21.70 3,399 -0.26(-1.18%)
Jun 05, 2015 21.96 21.96 21.96 21.96 860 -0.07(-0.32%)
Jun 04, 2015 22.25 22.25 22.00 22.03 5,057 -0.29(-1.30%)
Jun 03, 2015 22.41 22.41 22.32 22.32 1,818 +0.00(+0.00%)
Jun 02, 2015 22.28 22.36 22.28 22.32 4,263 -0.03(-0.13%)
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.