First Trust Alphadex Euro Div ETF (TSX: EUR )

22.03 CAD UNCHANGED
Last Price Updated: 2:49 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 21.36 21.36 21.16 21.16 4,128 -0.46(-2.13%)
Jul 30, 2014 21.61 21.65 21.58 21.62 2,960 -0.06(-0.28%)
Jul 29, 2014 21.68 21.68 21.68 21.68 495 -0.06(-0.28%)
Jul 28, 2014 21.71 21.74 21.62 21.74 4,717 -0.02(-0.09%)
Jul 25, 2014 21.80 21.80 21.76 21.76 7,197 -0.04(-0.18%)
Jul 24, 2014 21.79 21.80 21.79 21.80 575 +0.17(+0.79%)
Jul 23, 2014 21.63 21.63 21.62 21.63 2,456 +0.02(+0.09%)
Jul 22, 2014 21.62 21.62 21.61 21.61 472 +0.26(+1.22%)
Jul 21, 2014 21.37 21.37 21.29 21.35 12,568 -0.17(-0.79%)
Jul 18, 2014 21.45 21.52 21.45 21.52 3,209 +0.20(+0.94%)
Jul 17, 2014 21.33 21.44 21.32 21.32 11,159 -0.27(-1.25%)
Jul 16, 2014 21.52 21.59 21.51 21.59 11,512 +0.28(+1.31%)
Jul 15, 2014 21.44 21.44 21.26 21.31 6,117 -0.12(-0.56%)
Jul 14, 2014 21.41 21.43 21.41 21.43 2,590 +0.18(+0.85%)
Jul 11, 2014 21.18 21.85 21.18 21.25 1,400 +0.17(+0.81%)
Jul 10, 2014 21.07 21.11 21.00 21.08 7,930 -0.23(-1.08%)
Jul 09, 2014 21.32 21.32 21.31 21.31 1,007 +0.08(+0.38%)
Jul 08, 2014 21.45 21.45 21.23 21.23 2,897 -0.31(-1.44%)
Jul 07, 2014 21.60 21.60 21.50 21.54 5,209 -0.21(-0.97%)
Jul 04, 2014 21.70 21.75 21.70 21.75 3,187 +0.03(+0.14%)
Jul 03, 2014 21.72 21.72 21.72 21.72 755 +0.14(+0.65%)
Jul 02, 2014 21.58 21.58 21.56 21.58 1,112 +0.21(+0.98%)
Jun 30, 2014 21.37 21.37 21.37 0 +0.01(+0.05%)
Jun 27, 2014 21.42 21.42 21.33 21.36 4,258 +0.08(+0.38%)
Jun 26, 2014 21.35 21.35 21.26 21.28 8,959 -0.14(-0.65%)
Jun 25, 2014 21.36 21.42 21.33 21.42 14,611 -0.01(-0.05%)
Jun 24, 2014 21.61 21.61 21.41 21.43 2,593 -0.21(-0.97%)
Jun 23, 2014 21.67 21.67 21.56 21.64 3,894 +0.04(+0.19%)
Jun 20, 2014 21.71 21.71 21.60 21.60 6,000 +0.06(+0.28%)
Jun 19, 2014 21.59 21.59 21.54 21.54 3,055 +0.13(+0.61%)
Jun 18, 2014 21.46 21.46 21.40 21.41 2,162 +0.06(+0.28%)
Jun 17, 2014 21.27 21.35 21.27 21.35 6,261 +0.02(+0.09%)
Jun 16, 2014 21.31 21.33 21.30 21.33 2,670 +0.02(+0.09%)
Jun 13, 2014 21.39 21.39 21.31 21.31 1,650 -0.04(-0.19%)
Jun 12, 2014 21.45 21.45 21.35 21.35 1,533 -0.04(-0.19%)
Jun 11, 2014 21.49 21.49 21.39 21.39 6,377 -0.16(-0.74%)
Jun 10, 2014 21.54 21.55 21.48 21.55 5,633 +0.09(+0.42%)
Jun 06, 2014 21.46 21.46 21.46 21.46 2,866 +0.23(+1.08%)
Jun 05, 2014 21.24 21.26 21.13 21.23 6,296 +0.12(+0.57%)
Jun 04, 2014 21.02 21.11 21.02 21.11 3,991 +0.09(+0.43%)
Jun 02, 2014 21.02 21.02 21.02 146 +0.08(+0.38%)
May 30, 2014 21.47 21.47 20.93 20.94 3,180 -0.06(-0.29%)
May 28, 2014 21.00 21.00 21.00 150 -0.03(-0.14%)
May 27, 2014 21.00 21.03 21.00 21.03 1,696 +0.17(+0.81%)
May 26, 2014 20.93 20.93 20.86 20.86 1,075 +0.03(+0.14%)
May 23, 2014 20.79 20.83 20.79 20.83 4,767 +0.06(+0.29%)
May 22, 2014 20.77 20.77 20.77 20.77 789 -0.02(-0.10%)
May 21, 2014 20.79 20.79 20.79 20.79 398 +0.20(+0.97%)
May 15, 2014 20.59 20.59 20.59 20.59 0 -0.30(-1.44%)
May 14, 2014 20.89 20.90 20.88 20.89 4,249 -0.03(-0.14%)
May 13, 2014 20.87 20.92 20.87 20.92 9,385 +0.04(+0.19%)
May 12, 2014 20.86 20.88 20.86 20.88 1,204 +0.20(+0.97%)
May 09, 2014 20.65 20.68 20.65 20.68 1,390 -0.08(-0.39%)
May 08, 2014 20.71 20.84 20.71 20.76 78,279 +0.09(+0.44%)
May 07, 2014 20.70 20.70 20.65 20.67 2,113 +0.11(+0.54%)
May 06, 2014 20.65 21.00 20.56 20.56 4,326 -0.13(-0.63%)
May 05, 2014 20.62 20.69 20.62 20.69 1,651 -0.03(-0.14%)
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.