First Trust Alphadex Euro Div ETF (TSX: EUR )

21.31 CAD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2020 17.33 17.33 17.33 0 -0.16(-0.91%)
Sep 28, 2020 17.49 17.49 17.49 0 +0.10(+0.58%)
Sep 22, 2020 17.39 17.39 17.39 0 -0.31(-1.75%)
Sep 21, 2020 17.70 17.70 17.70 120 +0.00(+0.00%)
Sep 18, 2020 17.70 17.70 17.70 17.70 100 -0.06(-0.34%)
Sep 17, 2020 17.76 17.76 17.76 17.76 200 -0.17(-0.95%)
Sep 16, 2020 17.86 17.93 17.86 17.93 659 +0.63(+3.64%)
Sep 14, 2020 17.30 17.30 17.30 0 +0.00(+0.00%)
Sep 09, 2020 17.30 17.30 17.30 0 +0.00(+0.00%)
Sep 08, 2020 17.30 17.30 17.30 17.30 207 -0.18(-1.03%)
Sep 03, 2020 17.48 17.48 17.48 0 -0.37(-2.07%)
Aug 31, 2020 17.85 17.85 17.85 0 -0.13(-0.72%)
Aug 28, 2020 17.98 17.98 17.98 17.98 100 -0.17(-0.94%)
Aug 27, 2020 18.15 18.15 18.15 18.15 100 -0.15(-0.82%)
Aug 26, 2020 18.30 18.30 18.30 18.30 100 -0.12(-0.65%)
Aug 24, 2020 18.42 18.42 18.42 0 +0.26(+1.43%)
Aug 21, 2020 18.16 18.16 18.16 30 +0.00(+0.00%)
Aug 20, 2020 18.22 18.22 18.16 18.16 400 -0.36(-1.94%)
Aug 14, 2020 18.52 18.52 18.52 0 +0.00(+0.00%)
Aug 13, 2020 18.52 18.52 18.52 32 +0.00(+0.00%)
Aug 11, 2020 18.52 18.52 18.52 0 +0.27(+1.48%)
Aug 10, 2020 18.24 18.25 18.24 18.25 200 +0.11(+0.61%)
Aug 07, 2020 18.14 18.14 18.14 18.14 253 -0.04(-0.22%)
Aug 06, 2020 18.24 18.24 18.18 18.18 200 -0.98(-5.11%)
Jul 17, 2020 19.16 19.16 19.16 0 +0.34(+1.81%)
Jul 13, 2020 18.82 18.82 18.82 0 -0.18(-0.95%)
Jul 09, 2020 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 06, 2020 19.00 19.00 19.00 0 +0.58(+3.15%)
Jun 25, 2020 18.42 18.42 18.42 0 +0.00(+0.00%)
Jun 24, 2020 18.41 18.42 18.41 18.42 1,100 -0.29(-1.55%)
Jun 18, 2020 18.71 18.71 18.71 0 -0.11(-0.58%)
Jun 17, 2020 18.94 18.95 18.82 18.82 3,200 +0.85(+4.73%)
Jun 16, 2020 17.97 17.97 17.97 65 +0.00(+0.00%)
Jun 11, 2020 17.97 17.97 17.97 0 +0.03(+0.17%)
Jun 05, 2020 17.94 17.94 17.94 0 +0.00(+0.00%)
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.