First Trust Alphadex Euro Div ETF (TSX: EUR )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2021 21.53 21.53 21.53 55 +0.10(+0.47%)
Sep 28, 2021 21.43 21.43 21.43 21.43 200 +0.12(+0.56%)
Sep 22, 2021 21.31 21.31 21.31 6 -0.61(-2.78%)
Aug 17, 2021 21.92 21.92 21.92 12 -0.03(-0.14%)
Aug 10, 2021 21.95 21.95 21.95 0 +1.05(+5.02%)
Jul 16, 2021 20.90 20.90 20.90 0 -1.13(-5.13%)
Jun 14, 2021 22.03 22.03 22.03 51 +0.17(+0.78%)
Jun 09, 2021 21.86 21.86 21.86 0 -0.01(-0.05%)
Jun 03, 2021 21.87 21.87 21.87 0 +0.23(+1.06%)
May 14, 2021 21.64 21.64 21.64 2 +0.46(+2.17%)
May 11, 2021 21.18 21.18 21.18 0 -0.10(-0.47%)
May 03, 2021 21.28 21.28 21.28 0 +0.00(+0.00%)
Apr 30, 2021 21.28 21.28 21.28 42 +0.00(+0.00%)
Apr 23, 2021 21.28 21.28 21.28 0 +0.00(+0.00%)
Apr 22, 2021 21.28 21.28 21.28 21.28 500 +0.34(+1.62%)
Apr 16, 2021 20.94 20.94 20.94 0 +0.00(+0.00%)
Apr 15, 2021 20.94 20.94 20.94 80 +0.00(+0.00%)
Apr 14, 2021 20.94 20.94 20.94 3 +0.00(+0.00%)
Apr 12, 2021 20.94 20.94 20.94 0 +0.00(+0.00%)
Apr 09, 2021 20.94 20.94 20.94 2 +0.00(+0.00%)
Apr 07, 2021 20.94 20.94 20.94 0 +0.00(+0.00%)
Mar 31, 2021 20.94 20.94 20.94 0 +0.00(+0.00%)
Mar 30, 2021 20.94 20.94 20.94 20.94 401 +0.23(+1.11%)
Mar 25, 2021 20.71 20.71 20.71 0 -0.02(-0.10%)
Mar 24, 2021 20.73 20.73 20.73 20.73 282 -0.17(-0.81%)
Mar 23, 2021 20.77 20.90 20.77 20.90 3,467 +0.61(+3.01%)
Mar 19, 2021 20.29 20.29 20.29 0 +0.00(+0.00%)
Mar 18, 2021 20.29 20.29 20.29 10 +0.00(+0.00%)
Mar 17, 2021 20.29 20.29 20.29 2 +0.00(+0.00%)
Mar 09, 2021 20.29 20.29 20.29 0 +0.00(+0.00%)
Mar 05, 2021 20.29 20.29 20.29 0 -0.10(-0.49%)
Mar 03, 2021 20.39 20.39 20.39 0 +0.00(+0.00%)
Feb 25, 2021 20.39 20.39 20.39 0 +0.00(+0.00%)
Feb 05, 2021 20.39 20.39 20.39 0 +0.00(+0.00%)
Feb 04, 2021 20.36 20.39 20.36 20.39 350 +0.27(+1.34%)
Feb 02, 2021 20.12 20.12 20.12 0 -0.27(-1.32%)
Feb 01, 2021 20.39 20.39 20.39 2 +0.00(+0.00%)
Jan 28, 2021 20.39 20.39 20.39 0 +0.00(+0.00%)
Jan 26, 2021 20.39 20.39 20.39 0 +0.00(+0.00%)
Jan 25, 2021 20.39 20.39 20.39 2 +0.00(+0.00%)
Jan 20, 2021 20.39 20.39 20.39 0 +0.00(+0.00%)
Jan 19, 2021 20.39 20.39 20.39 20.39 120 +0.00(+0.00%)
Jan 15, 2021 20.39 20.39 20.39 0 +0.00(+0.00%)
Jan 12, 2021 20.39 20.39 20.39 0 -0.01(-0.05%)
Jan 11, 2021 20.40 20.40 20.40 20.40 250 -0.07(-0.34%)
Jan 08, 2021 20.47 20.47 20.47 20.47 220 +0.26(+1.29%)
Jan 06, 2021 20.21 20.21 20.21 0 +0.71(+3.64%)
Dec 31, 2020 19.50 19.50 19.50 0 +0.01(+0.05%)
Dec 29, 2020 19.49 19.49 19.49 0 +0.20(+1.04%)
Dec 24, 2020 19.29 19.29 19.29 0 +0.00(+0.00%)
Dec 15, 2020 19.29 19.29 19.29 0 +0.00(+0.00%)
Dec 14, 2020 19.29 19.29 19.29 19.29 374 -0.41(-2.08%)
Dec 11, 2020 19.70 19.70 19.70 7 +0.00(+0.00%)
Dec 09, 2020 19.70 19.70 19.70 0 -0.02(-0.10%)
Dec 08, 2020 19.72 19.72 19.72 19.72 100 +0.03(+0.15%)
Dec 07, 2020 19.69 19.69 19.69 2 +0.00(+0.00%)
Dec 04, 2020 19.69 19.69 19.69 19.69 100 +0.19(+0.97%)
Nov 27, 2020 19.50 19.50 19.50 0 +0.12(+0.62%)
Nov 25, 2020 19.38 19.38 19.38 0 +0.00(+0.00%)
Nov 24, 2020 19.38 19.38 19.38 19.38 400 +0.97(+5.27%)
Nov 10, 2020 18.41 18.41 18.41 0 +0.20(+1.10%)
Nov 09, 2020 18.21 18.21 18.21 18.21 500 +0.57(+3.23%)
Nov 04, 2020 17.64 17.64 17.64 0 +0.26(+1.50%)
Nov 03, 2020 17.38 17.38 17.38 17.38 200 +0.74(+4.45%)
Oct 28, 2020 16.64 16.64 16.64 0 -0.52(-3.03%)
Oct 27, 2020 17.20 17.20 17.16 17.16 200 -0.33(-1.89%)
Oct 26, 2020 17.54 17.54 17.49 17.49 300 -0.06(-0.34%)
Oct 22, 2020 17.55 17.55 17.55 0 -0.15(-0.85%)
Oct 21, 2020 17.70 17.70 17.70 17.70 100 -0.20(-1.12%)
Oct 20, 2020 17.90 17.90 17.90 17.90 100 +0.37(+2.11%)
Oct 19, 2020 17.53 17.53 17.53 17.53 100 -0.12(-0.68%)
Oct 16, 2020 17.65 17.65 17.65 17.65 100 +0.19(+1.09%)
Oct 15, 2020 17.52 17.52 17.46 17.46 200 -0.31(-1.74%)
Oct 08, 2020 17.77 17.77 17.77 0 +0.44(+2.54%)
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.