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 (%)
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%)
Aug 02, 2016 19.58 19.59 19.58 19.59 595 -0.41(-2.05%)
Jul 29, 2016 20.00 20.00 20.00 0 -0.04(-0.20%)
Jul 28, 2016 20.05 20.05 20.00 20.04 5,868 +0.00(+0.00%)
Jul 27, 2016 20.04 20.04 20.04 20.04 1,011 +0.02(+0.10%)
Jul 26, 2016 20.02 20.02 20.02 20.02 1,300 +0.08(+0.40%)
Jul 25, 2016 19.94 19.94 19.94 19.94 158 +0.10(+0.50%)
Jul 21, 2016 19.84 19.84 19.84 90 -0.03(-0.15%)
Jul 20, 2016 19.80 19.87 19.80 19.87 800 +0.21(+1.07%)
Jul 19, 2016 19.70 19.70 19.66 19.66 882 -0.09(-0.46%)
Jul 18, 2016 19.67 19.75 19.67 19.75 1,190 +0.03(+0.15%)
Jul 15, 2016 19.72 19.72 19.72 19.72 4,585 -0.04(-0.20%)
Jul 14, 2016 19.79 19.79 19.76 19.76 840 +0.08(+0.41%)
Jul 13, 2016 19.68 19.70 19.67 19.68 2,150 -0.07(-0.35%)
Jul 12, 2016 19.76 19.76 19.75 19.75 1,236 +0.11(+0.56%)
Jul 11, 2016 19.54 19.65 19.54 19.64 3,802 +0.30(+1.55%)
Jul 08, 2016 19.37 19.00 19.34 1,104 +0.34(+1.79%)
Jul 07, 2016 19.01 19.01 19.00 19.00 1,300 -0.11(-0.58%)
Jul 05, 2016 19.22 19.22 19.06 19.11 2,796 -0.23(-1.19%)
Jul 04, 2016 19.34 19.34 19.34 19.34 650 +0.04(+0.21%)
Jun 30, 2016 19.30 19.30 19.30 0 +0.36(+1.90%)
Jun 29, 2016 18.93 18.94 18.93 18.94 495 +0.38(+2.05%)
Jun 28, 2016 18.49 18.58 18.49 18.56 4,653 +0.41(+2.26%)
Jun 27, 2016 18.11 18.15 18.11 18.15 1,849 -0.36(-1.94%)
Jun 24, 2016 18.59 18.83 18.51 18.51 14,241 -0.99(-5.08%)
Jun 23, 2016 19.39 19.50 19.39 19.50 10,549 +0.33(+1.72%)
Jun 22, 2016 19.30 19.30 19.17 19.17 964 -0.08(-0.42%)
Jun 21, 2016 19.16 19.28 19.16 19.25 1,054 +0.24(+1.26%)
Jun 20, 2016 19.01 19.01 19.01 19.01 117 +0.39(+2.09%)
Jun 17, 2016 18.48 18.62 18.48 18.62 1,897 +0.11(+0.59%)
Jun 16, 2016 18.44 18.51 18.34 18.51 1,161 -0.05(-0.27%)
Jun 15, 2016 18.56 18.60 18.54 18.56 8,401 +0.20(+1.09%)
Jun 14, 2016 18.43 18.43 18.36 18.36 2,491 -0.29(-1.55%)
Jun 13, 2016 18.71 18.71 18.65 18.65 2,114 -0.24(-1.27%)
Jun 10, 2016 18.95 18.95 18.89 18.89 444 -0.45(-2.33%)
Jun 09, 2016 19.37 19.37 19.33 19.34 2,536 -0.13(-0.67%)
Jun 08, 2016 19.52 19.52 19.45 19.47 5,515 -0.08(-0.41%)
Jun 07, 2016 19.58 19.58 19.55 19.55 1,603 +0.07(+0.36%)
Jun 06, 2016 19.46 19.48 19.46 19.48 1,643 +0.18(+0.93%)
Jun 03, 2016 19.28 19.30 19.28 19.30 1,401 -0.08(-0.41%)
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.