Skip to main content

First Trust Alphadex Euro Div ETF (TSX: EUR )

22.28 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 22.81 22.81 22.72 22.72 425 -0.02(-0.09%)
Jul 28, 2017 22.70 22.74 22.70 22.74 606 +0.04(+0.18%)
Jul 27, 2017 22.81 22.81 22.70 22.70 429 -0.11(-0.48%)
Jul 26, 2017 22.82 22.85 22.81 22.81 986 +0.09(+0.40%)
Jul 25, 2017 22.73 22.73 22.72 22.72 1,000 +0.22(+0.98%)
Jul 21, 2017 22.50 22.50 22.50 0 -0.34(-1.49%)
Jul 20, 2017 22.84 22.84 22.84 22.84 17,243 +0.20(+0.88%)
Jul 18, 2017 22.64 22.64 22.64 0 -0.24(-1.05%)
Jul 14, 2017 22.88 22.88 22.88 109 +0.07(+0.31%)
Jul 12, 2017 22.81 22.81 22.81 96 +0.31(+1.38%)
Jul 11, 2017 22.50 22.50 22.50 22.50 336 -0.07(-0.31%)
Jul 10, 2017 22.57 22.57 22.57 22.57 1,085 +0.23(+1.03%)
Jul 06, 2017 22.34 22.34 22.34 5 -0.16(-0.71%)
Jul 05, 2017 22.50 22.50 22.50 22.50 227 +0.19(+0.85%)
Jul 03, 2017 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Jun 29, 2017 22.31 22.31 22.31 0 -0.39(-1.72%)
Jun 28, 2017 22.58 22.70 22.58 22.70 5,300 -0.17(-0.74%)
Jun 26, 2017 22.87 22.87 22.87 0 +0.04(+0.18%)
Jun 23, 2017 22.83 22.83 22.83 22.83 300 -0.04(-0.17%)
Jun 22, 2017 22.87 22.87 22.87 22.87 450 +0.00(+0.00%)
Jun 20, 2017 22.87 22.87 22.87 0 -0.28(-1.21%)
Jun 19, 2017 23.05 23.15 22.92 23.15 5,073 +0.28(+1.22%)
Jun 16, 2017 22.81 22.87 22.81 22.87 350 +0.14(+0.62%)
Jun 15, 2017 22.73 22.73 22.73 22.73 2,500 -0.27(-1.17%)
Jun 14, 2017 23.00 23.00 23.00 23.00 300 -0.24(-1.03%)
Jun 13, 2017 23.12 23.24 23.12 23.24 635 +0.16(+0.69%)
Jun 12, 2017 23.19 23.19 23.06 23.08 8,768 -0.10(-0.43%)
Jun 09, 2017 23.33 23.36 23.18 23.18 11,834 -0.07(-0.30%)
Jun 08, 2017 23.27 23.27 23.25 23.25 4,128 +0.09(+0.39%)
Jun 07, 2017 23.10 23.16 23.10 23.16 2,675 +0.11(+0.48%)
Jun 06, 2017 23.05 23.05 23.05 23.05 101 -0.18(-0.77%)
Jun 05, 2017 23.23 23.24 23.20 23.23 1,270 -0.06(-0.26%)
Jun 02, 2017 23.28 23.29 23.28 23.29 2,325 +0.09(+0.39%)
Jun 01, 2017 23.20 23.20 23.20 23.20 200 +0.01(+0.04%)
May 30, 2017 23.19 23.19 23.19 0 -0.11(-0.47%)
May 29, 2017 23.25 23.30 23.25 23.30 420 +0.02(+0.09%)
May 25, 2017 23.28 23.28 23.28 0 -0.02(-0.09%)
May 23, 2017 23.30 23.30 23.30 26 +0.34(+1.48%)
May 18, 2017 22.96 22.96 22.96 17 -0.15(-0.65%)
May 17, 2017 23.30 23.30 23.11 23.11 653 -0.45(-1.91%)
May 16, 2017 23.56 23.56 23.56 23.56 1,505 +0.16(+0.68%)
May 12, 2017 23.40 23.40 23.40 0 +0.04(+0.17%)
May 11, 2017 23.36 23.36 23.36 23.36 160 -0.11(-0.47%)
May 10, 2017 23.47 23.47 23.47 23.47 200 +0.11(+0.47%)
May 09, 2017 23.36 23.36 23.36 23.36 192 +0.14(+0.60%)
May 05, 2017 23.22 23.22 23.22 5 +0.18(+0.78%)
May 04, 2017 23.08 23.08 23.04 23.04 2,563 -0.02(-0.09%)
May 02, 2017 23.06 23.06 23.06 0 +0.10(+0.44%)
May 01, 2017 22.84 22.96 22.84 22.96 280 +0.12(+0.53%)
Apr 28, 2017 22.84 22.84 22.84 22.84 2,500 +0.02(+0.09%)
Apr 27, 2017 22.82 22.82 22.81 22.82 5,102 -0.11(-0.48%)
Apr 26, 2017 22.93 22.93 22.93 22.93 429 +0.11(+0.48%)
Apr 24, 2017 22.82 22.82 22.82 0 +0.57(+2.56%)
Apr 21, 2017 22.25 22.25 22.25 22.25 295 +0.04(+0.18%)
Apr 20, 2017 22.21 22.21 22.21 22.21 314 +0.07(+0.32%)
Apr 19, 2017 22.14 22.14 22.14 22.14 1,095 +0.05(+0.23%)
Apr 18, 2017 22.09 22.09 22.09 22.09 515 -0.14(-0.63%)
Apr 17, 2017 22.43 22.43 22.23 22.23 219 -0.48(-2.11%)
Apr 10, 2017 22.71 22.71 22.71 0 -0.04(-0.18%)
Apr 07, 2017 22.67 22.75 22.67 22.75 1,111 +0.08(+0.35%)
Apr 05, 2017 22.67 22.67 22.67 0 -0.08(-0.35%)
Mar 31, 2017 22.75 22.75 22.75 0 +0.00(+0.00%)
Mar 30, 2017 22.65 22.75 22.65 22.75 520 +0.05(+0.22%)
Mar 28, 2017 22.70 22.70 22.70 17 +0.32(+1.43%)
Mar 27, 2017 22.38 22.38 22.38 22.38 325 -0.12(-0.53%)
Mar 23, 2017 22.50 22.50 22.50 0 +0.02(+0.09%)
Mar 22, 2017 22.48 22.48 22.48 22.48 200 -0.02(-0.09%)
Mar 21, 2017 22.90 22.90 22.50 22.50 1,642 -0.32(-1.40%)
Mar 20, 2017 22.82 22.82 22.82 22.82 658 -0.06(-0.26%)
Mar 17, 2017 22.86 22.88 22.86 22.88 900 +0.13(+0.57%)
Mar 16, 2017 22.70 22.75 22.70 22.75 3,179 +0.23(+1.02%)
Mar 10, 2017 22.52 22.52 22.52 0 +0.07(+0.31%)
Mar 09, 2017 22.45 22.45 22.45 22.45 1,000 +0.00(+0.00%)
Mar 08, 2017 22.45 22.45 22.45 22.45 776 +0.02(+0.09%)
Mar 06, 2017 22.43 22.43 22.43 81 -0.25(-1.10%)
Mar 03, 2017 22.65 22.68 22.65 22.68 1,200 +0.14(+0.62%)
Mar 02, 2017 22.57 22.57 22.54 22.54 200 -0.11(-0.49%)
Mar 01, 2017 22.48 22.65 22.48 22.65 722 +0.51(+2.30%)
Feb 28, 2017 22.14 22.14 22.14 22.14 290 +0.09(+0.41%)
Feb 24, 2017 22.05 22.05 22.05 0 -0.35(-1.56%)
Feb 23, 2017 22.40 22.40 22.40 22.40 263 -0.06(-0.27%)
Feb 22, 2017 22.46 22.46 22.46 22.46 1,149 -0.04(-0.18%)
Feb 21, 2017 22.48 22.50 22.48 22.50 594 +0.24(+1.08%)
Feb 17, 2017 22.26 22.26 22.26 0 -0.06(-0.27%)
Feb 16, 2017 22.32 22.32 22.32 22.32 100 +0.07(+0.31%)
Feb 14, 2017 22.25 22.25 22.25 3 +0.16(+0.72%)
Feb 13, 2017 22.04 22.09 22.04 22.09 1,794 +1.09(+5.19%)
Feb 09, 2017 21.00 21.00 21.00 0 -0.84(-3.85%)
Feb 07, 2017 21.84 21.84 21.84 67 -0.23(-1.04%)
Feb 03, 2017 22.07 22.07 22.07 0 +0.17(+0.78%)
Feb 02, 2017 21.90 21.90 21.90 21.90 125 +0.12(+0.55%)
Jan 31, 2017 21.78 21.78 21.78 0 -0.44(-1.98%)
Jan 27, 2017 22.22 22.22 22.22 0 -0.03(-0.13%)
Jan 26, 2017 22.25 22.25 22.25 22.25 1,053 +0.13(+0.59%)
Jan 25, 2017 22.12 22.12 22.12 22.12 1,695 +0.39(+1.79%)
Jan 24, 2017 21.73 21.73 21.73 21.73 308 +0.01(+0.05%)
Jan 23, 2017 21.85 21.85 21.72 21.72 500 -0.21(-0.96%)
Jan 19, 2017 21.93 21.93 21.93 0 +0.12(+0.55%)
Jan 18, 2017 21.78 21.81 21.78 21.81 462 -0.10(-0.46%)
Jan 17, 2017 21.91 21.91 21.91 21.91 580 -0.19(-0.86%)
Jan 13, 2017 22.10 22.10 22.10 95 +0.08(+0.36%)
Jan 12, 2017 22.02 22.02 22.02 22.02 213 +0.01(+0.05%)
Jan 11, 2017 22.00 22.01 22.00 22.01 1,029 +0.12(+0.55%)
Jan 06, 2017 21.89 21.89 21.89 77 -0.11(-0.50%)
Jan 05, 2017 22.00 22.00 22.00 22.00 465 +0.00(+0.00%)
Jan 04, 2017 22.00 22.00 22.00 22.00 303 +0.02(+0.09%)
Jan 03, 2017 21.98 21.98 21.98 21.98 130 +0.30(+1.38%)
Dec 28, 2016 21.68 21.68 21.68 0 +0.00(+0.00%)
Dec 23, 2016 21.68 21.68 21.68 0 +0.05(+0.23%)
Dec 21, 2016 21.63 21.63 21.63 112 +0.01(+0.05%)
Dec 20, 2016 21.61 21.62 21.61 21.62 394 +0.61(+2.90%)
Dec 14, 2016 21.01 21.01 21.01 94 -0.14(-0.66%)
Dec 09, 2016 21.15 21.15 21.15 35 -0.10(-0.47%)
Dec 08, 2016 21.10 21.25 21.10 21.25 600 +0.35(+1.67%)
Dec 07, 2016 20.90 20.90 20.90 20.90 674 +0.30(+1.46%)
Dec 06, 2016 20.60 20.60 20.60 20.60 341 +0.30(+1.48%)
Dec 02, 2016 20.30 20.30 20.30 95 -0.11(-0.54%)
Dec 01, 2016 20.41 20.41 20.41 20.41 2,685 +0.07(+0.34%)
Nov 29, 2016 20.34 20.34 20.34 0 -0.25(-1.21%)
Nov 23, 2016 20.59 20.59 20.59 40 +0.34(+1.68%)
Nov 14, 2016 20.25 20.25 20.25 25 +0.05(+0.25%)
Nov 11, 2016 20.18 20.20 20.18 20.20 2,121 -0.20(-0.98%)
Nov 10, 2016 20.40 20.40 20.40 20.40 284 +0.00(+0.00%)
Nov 09, 2016 20.40 20.40 20.40 20.40 1,695 +0.22(+1.09%)
Nov 08, 2016 20.18 20.18 20.18 20.18 100 +0.00(+0.00%)
Nov 07, 2016 20.05 20.18 20.05 20.18 1,852 +0.42(+2.13%)
Nov 04, 2016 19.76 19.76 19.76 19.76 270 -0.06(-0.30%)
Nov 03, 2016 19.95 19.95 19.82 19.82 2,178 -0.17(-0.85%)
Nov 02, 2016 20.00 20.00 19.95 19.99 2,190 -0.10(-0.50%)
Nov 01, 2016 20.06 20.09 20.06 20.09 1,004 -0.25(-1.23%)
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.