First Trust Alphadex Euro Div ETF (TSX: EUR )

21.09 CAD UNCHANGED
Last Price Updated: 2:17 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 22.41 22.41 22.35 22.35 1,863 -0.05(-0.22%)
May 29, 2015 22.61 22.61 22.40 22.40 924 -0.19(-0.84%)
May 28, 2015 22.61 22.61 22.59 22.59 1,455 -0.08(-0.35%)
May 27, 2015 22.67 22.67 22.67 22.67 512 +0.21(+0.94%)
May 26, 2015 22.53 22.54 22.45 22.46 2,109 -0.38(-1.66%)
May 25, 2015 22.76 22.84 22.75 22.84 2,179 +0.11(+0.48%)
May 22, 2015 22.80 22.80 22.73 22.73 1,634 +0.00(+0.00%)
May 21, 2015 22.73 22.73 22.73 22.73 2,407 +0.08(+0.35%)
May 20, 2015 22.65 22.65 22.65 22.65 984 +0.00(+0.00%)
May 19, 2015 22.65 22.65 22.65 22.65 1,113 +0.14(+0.62%)
May 15, 2015 22.51 22.51 22.51 0 +0.14(+0.63%)
May 13, 2015 22.37 22.37 22.37 458 -0.04(-0.18%)
May 12, 2015 22.46 22.46 22.41 22.41 510 -0.16(-0.71%)
May 11, 2015 22.57 22.57 22.57 22.57 685 +0.00(+0.00%)
May 08, 2015 22.57 22.57 22.55 22.57 769 +0.44(+1.99%)
May 07, 2015 22.10 22.13 22.10 22.13 1,591 -0.07(-0.32%)
May 06, 2015 22.30 22.30 22.14 22.20 2,070 -0.05(-0.22%)
May 05, 2015 22.50 22.50 22.25 22.25 2,792 -0.47(-2.07%)
May 04, 2015 22.72 22.72 22.72 22.72 5,264 +0.08(+0.35%)
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.