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 (%)
Sep 30, 2015 18.95 18.98 18.88 18.98 3,015 +0.48(+2.59%)
Sep 29, 2015 18.58 18.58 18.50 18.50 662 -0.28(-1.49%)
Sep 28, 2015 18.83 18.83 18.74 18.78 6,795 -0.38(-1.98%)
Sep 25, 2015 19.30 19.30 19.16 19.16 379 +0.02(+0.10%)
Sep 24, 2015 19.10 19.14 19.00 19.14 2,046 -0.10(-0.52%)
Sep 23, 2015 19.24 19.24 19.24 19.24 492 +0.04(+0.21%)
Sep 22, 2015 19.20 19.20 19.20 19.20 2,036 -0.93(-4.62%)
Sep 17, 2015 20.13 20.13 20.13 76 +0.01(+0.05%)
Sep 16, 2015 20.01 20.12 20.01 20.12 851 +0.35(+1.77%)
Sep 11, 2015 19.77 19.77 19.77 1 -0.57(-2.80%)
Sep 09, 2015 20.34 20.34 20.34 132 +0.85(+4.36%)
Sep 04, 2015 19.49 19.49 19.49 39 -0.41(-2.06%)
Sep 03, 2015 19.98 19.98 19.90 19.90 516 +0.22(+1.12%)
Sep 02, 2015 19.77 19.77 19.57 19.68 1,051 +0.19(+0.97%)
Sep 01, 2015 19.62 19.62 19.49 19.49 2,737 -0.57(-2.84%)
Aug 31, 2015 20.06 20.06 20.06 20.06 3,614 -0.08(-0.40%)
Aug 28, 2015 20.00 20.14 20.00 20.14 5,954 -0.02(-0.10%)
Aug 27, 2015 19.72 20.16 19.72 20.16 8,490 +1.12(+5.88%)
Aug 26, 2015 19.41 19.41 19.04 19.04 6,524 -0.10(-0.52%)
Aug 25, 2015 19.54 19.54 19.14 19.14 13,189 +0.48(+2.57%)
Aug 24, 2015 15.00 19.12 15.00 18.66 7,903 -1.29(-6.47%)
Aug 21, 2015 20.20 20.20 19.95 19.95 2,761 -0.60(-2.92%)
Aug 20, 2015 20.80 20.80 20.55 20.55 1,859 -0.48(-2.28%)
Aug 19, 2015 21.10 21.10 20.95 21.03 3,510 -0.32(-1.50%)
Aug 18, 2015 21.35 21.35 21.35 21.35 2,501 -0.12(-0.56%)
Aug 17, 2015 21.28 21.47 21.28 21.47 3,508 +0.06(+0.28%)
Aug 14, 2015 21.39 21.44 21.39 21.41 1,864 -0.11(-0.51%)
Aug 13, 2015 21.65 21.65 21.50 21.52 1,200 -0.07(-0.32%)
Aug 12, 2015 21.50 21.59 21.35 21.59 1,801 -0.20(-0.92%)
Aug 11, 2015 21.82 21.82 21.79 21.79 878 -0.26(-1.18%)
Aug 10, 2015 22.03 22.05 22.03 22.05 310 +0.23(+1.05%)
Aug 07, 2015 21.87 21.87 21.78 21.82 5,804 -0.09(-0.41%)
Aug 06, 2015 21.91 21.91 21.91 21.91 364 -0.05(-0.23%)
Aug 05, 2015 22.06 22.06 21.96 21.96 1,471 +0.14(+0.64%)
Aug 04, 2015 21.82 21.82 21.82 21.82 151 +0.07(+0.32%)
Jul 31, 2015 21.75 21.75 21.75 0 +0.04(+0.18%)
Jul 30, 2015 21.66 21.75 21.63 21.71 8,159 -0.01(-0.05%)
Jul 29, 2015 21.72 21.72 21.72 21.72 351 +0.17(+0.79%)
Jul 28, 2015 21.43 21.55 21.43 21.55 578 +0.35(+1.65%)
Jul 27, 2015 21.24 21.24 21.18 21.20 4,672 -0.21(-0.98%)
Jul 24, 2015 21.68 21.68 21.39 21.41 2,380 -0.30(-1.38%)
Jul 23, 2015 21.85 21.85 21.71 21.71 1,041 -0.04(-0.18%)
Jul 22, 2015 21.78 21.78 21.75 21.75 1,634 -0.22(-1.00%)
Jul 21, 2015 22.01 22.01 21.97 21.97 3,478 -0.20(-0.90%)
Jul 20, 2015 22.20 22.20 22.16 22.17 10,489 +0.04(+0.18%)
Jul 17, 2015 22.13 22.13 22.13 22.13 501 -0.06(-0.27%)
Jul 16, 2015 22.14 22.19 22.13 22.19 2,205 +0.19(+0.86%)
Jul 15, 2015 21.99 22.00 21.99 22.00 2,203 +0.15(+0.69%)
Jul 14, 2015 21.85 21.85 21.85 21.85 10,846 +0.07(+0.32%)
Jul 13, 2015 21.80 21.80 21.78 21.78 235 +0.25(+1.16%)
Jul 10, 2015 21.56 21.56 21.53 21.53 1,401 +0.46(+2.18%)
Jul 09, 2015 21.24 21.24 21.07 21.07 740 +0.37(+1.79%)
Jul 08, 2015 20.92 20.92 20.70 20.70 2,434 -0.10(-0.48%)
Jul 07, 2015 20.84 20.84 20.70 20.80 3,699 -0.27(-1.28%)
Jul 06, 2015 21.15 21.18 20.96 21.07 4,924 -0.38(-1.77%)
Jul 03, 2015 21.46 21.46 21.45 21.45 260 +0.09(+0.42%)
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.