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 (%)
Jul 25, 2018 23.92 23.92 23.92 0 -0.08(-0.33%)
Jul 24, 2018 24.00 24.00 24.00 24.00 400 +0.25(+1.05%)
Jul 23, 2018 23.75 23.75 23.75 23.75 200 -0.17(-0.71%)
Jul 18, 2018 23.92 23.92 23.92 0 +0.07(+0.29%)
Jul 17, 2018 23.80 23.85 23.80 23.85 632 +0.00(+0.00%)
Jul 13, 2018 23.85 23.85 23.85 0 +0.00(+0.00%)
Jul 11, 2018 23.85 23.85 23.85 0 -0.28(-1.16%)
Jul 10, 2018 24.13 24.13 24.13 24.13 625 +0.03(+0.12%)
Jul 09, 2018 24.09 24.10 24.09 24.10 800 +0.73(+3.12%)
Jul 03, 2018 23.37 23.37 23.37 30 +0.15(+0.65%)
Jun 25, 2018 23.22 23.22 23.22 0 -0.40(-1.69%)
Jun 20, 2018 23.62 23.62 23.62 0 +0.01(+0.04%)
Jun 19, 2018 23.61 23.61 23.61 23.61 100 -0.60(-2.48%)
Jun 14, 2018 24.21 24.21 24.21 0 +0.31(+1.30%)
Jun 11, 2018 23.90 23.90 23.90 0 +0.01(+0.04%)
Jun 07, 2018 23.89 23.89 23.89 20 +0.35(+1.49%)
May 31, 2018 23.54 23.54 23.54 0 -0.03(-0.13%)
May 30, 2018 23.50 23.57 23.50 23.57 2,853 +0.27(+1.16%)
May 29, 2018 23.31 23.31 23.29 23.30 900 -0.57(-2.39%)
May 28, 2018 23.88 23.88 23.87 23.87 300 -0.23(-0.95%)
May 23, 2018 24.10 24.10 24.10 66 -0.30(-1.23%)
May 22, 2018 24.40 24.40 24.40 24.40 606 +0.14(+0.58%)
May 16, 2018 24.26 24.26 24.26 0 +0.12(+0.50%)
May 14, 2018 24.14 24.14 24.14 53 +0.19(+0.79%)
May 09, 2018 23.95 23.95 23.95 0 +0.15(+0.63%)
May 04, 2018 23.80 23.80 23.80 0 +0.25(+1.06%)
May 01, 2018 23.55 23.55 23.55 0 +0.09(+0.38%)
Apr 30, 2018 23.50 23.50 23.45 23.46 758 +0.18(+0.77%)
Apr 23, 2018 23.28 23.28 23.28 63 +0.27(+1.17%)
Apr 19, 2018 23.01 23.01 23.01 0 +0.01(+0.04%)
Apr 18, 2018 23.00 23.00 23.00 23.00 1,295 +0.13(+0.57%)
Apr 12, 2018 22.87 22.87 22.87 0 +0.42(+1.87%)
Mar 29, 2018 22.45 22.45 22.45 0 +0.25(+1.13%)
Mar 28, 2018 22.17 22.20 22.17 22.20 680 +0.07(+0.32%)
Mar 27, 2018 22.43 22.46 22.13 22.13 2,600 +0.01(+0.05%)
Mar 26, 2018 22.17 22.17 22.03 22.12 2,100 -0.23(-1.03%)
Mar 22, 2018 22.35 22.35 22.35 19 -0.57(-2.49%)
Mar 21, 2018 22.92 22.92 22.92 22.92 100 +0.04(+0.17%)
Mar 20, 2018 22.88 22.88 22.88 22.88 225 -0.08(-0.35%)
Mar 15, 2018 22.96 22.96 22.96 0 -0.04(-0.17%)
Mar 14, 2018 23.00 23.00 23.00 23.00 250 +0.15(+0.66%)
Mar 13, 2018 23.09 23.09 22.85 22.85 1,084 -0.15(-0.65%)
Mar 08, 2018 23.00 23.00 23.00 0 +0.26(+1.14%)
Mar 07, 2018 22.74 22.74 22.74 22.74 2,000 -0.14(-0.61%)
Mar 06, 2018 22.88 22.88 22.88 22.88 150 +0.48(+2.14%)
Mar 02, 2018 22.40 22.40 22.40 57 -0.41(-1.80%)
Mar 01, 2018 22.87 22.91 22.81 22.81 12,200 -0.44(-1.89%)
Feb 28, 2018 23.25 23.25 23.25 23.25 687 +0.00(+0.00%)
Feb 27, 2018 23.27 23.27 23.25 23.25 965 -0.20(-0.85%)
Feb 26, 2018 23.45 23.45 23.45 23.45 703 +0.35(+1.52%)
Feb 21, 2018 23.10 23.10 23.10 35 +0.09(+0.39%)
Feb 20, 2018 23.00 23.04 23.00 23.01 1,887 +0.02(+0.09%)
Feb 16, 2018 22.99 22.99 22.99 0 +0.10(+0.44%)
Feb 15, 2018 22.88 22.89 22.86 22.89 560 +0.58(+2.60%)
Feb 13, 2018 22.31 22.31 22.31 0 -0.16(-0.71%)
Feb 12, 2018 22.50 22.50 22.47 22.47 658 +0.48(+2.18%)
Feb 09, 2018 21.87 21.99 21.64 21.99 2,795 -0.18(-0.81%)
Feb 08, 2018 22.21 22.21 22.21 22.17 2,564 -0.56(-2.46%)
Feb 07, 2018 22.73 22.73 22.73 22.73 107 -0.10(-0.44%)
Feb 06, 2018 22.33 22.83 22.33 22.83 2,312 -0.15(-0.65%)
Feb 05, 2018 22.98 22.98 22.98 22.98 1,239 -0.63(-2.67%)
Feb 01, 2018 23.61 23.61 23.61 0 -0.12(-0.51%)
Jan 31, 2018 23.78 23.78 23.73 23.73 3,130 -0.06(-0.25%)
Jan 30, 2018 23.96 23.96 23.79 23.79 4,318 -0.38(-1.57%)
Jan 29, 2018 24.17 24.17 24.17 24.17 612 -0.04(-0.17%)
Jan 25, 2018 24.21 24.21 24.21 124 +0.18(+0.75%)
Jan 24, 2018 24.27 24.27 24.03 24.03 2,612 -0.25(-1.03%)
Jan 23, 2018 24.28 24.28 24.28 24.28 505 +0.13(+0.54%)
Jan 19, 2018 24.15 24.15 24.15 0 +0.07(+0.29%)
Jan 18, 2018 24.08 24.08 24.08 24.08 255 +0.18(+0.75%)
Jan 17, 2018 23.90 23.90 23.90 23.90 800 -0.15(-0.62%)
Jan 15, 2018 24.05 24.05 24.05 0 -0.04(-0.17%)
Jan 12, 2018 24.09 24.09 24.09 24.09 201 -0.03(-0.12%)
Jan 11, 2018 23.99 24.12 23.99 24.12 800 +0.17(+0.71%)
Jan 09, 2018 23.95 23.95 23.95 0 +0.15(+0.63%)
Jan 05, 2018 23.80 23.80 23.80 0 +0.45(+1.93%)
Dec 29, 2017 23.35 23.35 23.35 0 -0.05(-0.21%)
Dec 27, 2017 23.40 23.40 23.40 0 +0.00(+0.00%)
Dec 22, 2017 23.40 23.40 23.40 23.40 500 +0.04(+0.17%)
Dec 20, 2017 23.36 23.36 23.36 0 -0.06(-0.26%)
Dec 19, 2017 23.42 23.42 23.42 23.42 100 +0.12(+0.52%)
Dec 18, 2017 23.30 23.30 23.30 23.30 501 +0.13(+0.56%)
Dec 12, 2017 23.17 23.17 23.17 0 +0.40(+1.76%)
Dec 07, 2017 22.77 22.77 22.77 95 -0.07(-0.31%)
Dec 06, 2017 22.84 22.84 22.84 22.84 3,000 -0.14(-0.61%)
Dec 04, 2017 22.98 22.98 22.98 0 +0.02(+0.09%)
Dec 01, 2017 23.08 23.08 23.08 22.96 865 -0.12(-0.52%)
Nov 30, 2017 23.08 23.08 23.08 23.08 2,352 -0.22(-0.94%)
Nov 27, 2017 23.30 23.30 23.30 0 +0.05(+0.22%)
Nov 20, 2017 23.25 23.25 23.25 0 +0.06(+0.26%)
Nov 17, 2017 23.21 23.21 23.19 23.19 375 +0.16(+0.69%)
Nov 15, 2017 23.03 23.03 23.03 68 -0.82(-3.44%)
Nov 07, 2017 23.85 23.85 23.85 0 -0.02(-0.08%)
Nov 03, 2017 23.87 23.87 23.87 0 +0.07(+0.29%)
Nov 02, 2017 23.80 23.80 23.80 23.80 414 +0.29(+1.23%)
Oct 30, 2017 23.51 23.51 23.51 268 +0.13(+0.56%)
Oct 26, 2017 23.38 23.38 23.38 1 -0.07(-0.30%)
Oct 25, 2017 23.47 23.47 23.45 23.45 6,200 +0.02(+0.09%)
Oct 24, 2017 23.43 23.43 23.43 23.43 2,000 +0.16(+0.69%)
Oct 20, 2017 23.27 23.27 23.27 0 +0.03(+0.13%)
Oct 19, 2017 23.24 23.24 23.24 23.24 200 -0.11(-0.47%)
Oct 18, 2017 23.38 23.45 23.35 23.35 5,372 -0.03(-0.13%)
Oct 17, 2017 23.38 23.38 23.38 23.38 100 +0.03(+0.13%)
Oct 13, 2017 23.35 23.35 23.35 0 +0.23(+0.99%)
Oct 10, 2017 23.12 23.12 23.12 0 -0.13(-0.56%)
Oct 06, 2017 23.25 23.25 23.25 23.25 263 -0.06(-0.26%)
Oct 05, 2017 23.31 23.31 23.31 23.31 500 +0.21(+0.91%)
Oct 04, 2017 23.19 23.19 23.10 23.10 6,936 -0.15(-0.65%)
Oct 03, 2017 23.25 23.25 23.25 23.25 363 +0.05(+0.22%)
Oct 02, 2017 23.20 23.20 23.20 23.20 325 +0.19(+0.83%)
Sep 27, 2017 23.01 23.01 23.01 0 +0.16(+0.70%)
Sep 26, 2017 22.85 22.85 22.85 22.85 285 -0.08(-0.35%)
Sep 25, 2017 22.93 22.93 22.93 22.93 273 +0.01(+0.04%)
Sep 21, 2017 22.92 22.92 22.92 0 -0.04(-0.17%)
Sep 20, 2017 22.96 22.96 22.96 22.96 102 +0.18(+0.79%)
Sep 18, 2017 22.78 22.78 22.78 0 -0.09(-0.39%)
Sep 14, 2017 22.87 22.87 22.87 0 -0.13(-0.57%)
Sep 13, 2017 22.97 23.00 22.97 23.00 1,590 +0.06(+0.26%)
Sep 12, 2017 22.90 22.94 22.87 22.94 22,890 +0.09(+0.39%)
Sep 11, 2017 22.70 22.85 22.70 22.85 468 +0.40(+1.78%)
Sep 08, 2017 22.49 22.49 22.45 22.45 749 -0.16(-0.71%)
Sep 07, 2017 22.61 22.61 22.61 22.61 639 +0.34(+1.53%)
Sep 06, 2017 22.30 22.30 22.27 22.27 4,241 -0.23(-1.02%)
Sep 05, 2017 22.50 22.50 22.50 22.50 100 -0.26(-1.14%)
Sep 01, 2017 22.76 22.76 22.76 22.76 2,200 +0.15(+0.66%)
Aug 31, 2017 22.61 22.61 22.61 22.61 260 +0.11(+0.49%)
Aug 28, 2017 22.50 22.50 22.50 55 -0.20(-0.88%)
Aug 25, 2017 22.70 22.70 22.70 22.70 126 +0.07(+0.31%)
Aug 24, 2017 22.60 22.63 22.60 22.63 587 +0.21(+0.94%)
Aug 18, 2017 22.42 22.42 22.42 46 -0.34(-1.49%)
Aug 16, 2017 22.76 22.76 22.76 75 +0.49(+2.20%)
Aug 11, 2017 22.27 22.27 22.27 4 -0.57(-2.50%)
Aug 09, 2017 22.84 22.84 22.84 0 -0.26(-1.13%)
Aug 08, 2017 22.94 23.10 22.94 23.10 972 +0.10(+0.43%)
Aug 04, 2017 23.00 23.00 23.00 23.00 1,775 +0.19(+0.83%)
Aug 03, 2017 22.81 22.81 22.81 22.81 200 -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.