First Trust Alphadex Euro Div ETF (TSX: EUR )

21.89 CAD UNCHANGED
Streaming Delayed Price Updated: 10:01 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 22.84 22.84 22.84 0 +0.12(+0.53%)
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%)
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.