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 (%)
Jan 31, 2018 23.78 23.78 23.73 23.73 3,130 -0.06(-0.25%)
Jan 30, 2018 23.96 23.96 23.79 23.79 4,318 -0.38(-1.57%)
Jan 29, 2018 24.17 24.17 24.17 24.17 612 -0.04(-0.17%)
Jan 25, 2018 24.21 24.21 24.21 124 +0.18(+0.75%)
Jan 24, 2018 24.27 24.27 24.03 24.03 2,612 -0.25(-1.03%)
Jan 23, 2018 24.28 24.28 24.28 24.28 505 +0.13(+0.54%)
Jan 19, 2018 24.15 24.15 24.15 0 +0.07(+0.29%)
Jan 18, 2018 24.08 24.08 24.08 24.08 255 +0.18(+0.75%)
Jan 17, 2018 23.90 23.90 23.90 23.90 800 -0.15(-0.62%)
Jan 15, 2018 24.05 24.05 24.05 0 -0.04(-0.17%)
Jan 12, 2018 24.09 24.09 24.09 24.09 201 -0.03(-0.12%)
Jan 11, 2018 23.99 24.12 23.99 24.12 800 +0.17(+0.71%)
Jan 09, 2018 23.95 23.95 23.95 0 +0.15(+0.63%)
Jan 05, 2018 23.80 23.80 23.80 0 +0.45(+1.93%)
Dec 29, 2017 23.35 23.35 23.35 0 -0.05(-0.21%)
Dec 27, 2017 23.40 23.40 23.40 0 +0.00(+0.00%)
Dec 22, 2017 23.40 23.40 23.40 23.40 500 +0.04(+0.17%)
Dec 20, 2017 23.36 23.36 23.36 0 -0.06(-0.26%)
Dec 19, 2017 23.42 23.42 23.42 23.42 100 +0.12(+0.52%)
Dec 18, 2017 23.30 23.30 23.30 23.30 501 +0.13(+0.56%)
Dec 12, 2017 23.17 23.17 23.17 0 +0.40(+1.76%)
Dec 07, 2017 22.77 22.77 22.77 95 -0.07(-0.31%)
Dec 06, 2017 22.84 22.84 22.84 22.84 3,000 -0.14(-0.61%)
Dec 04, 2017 22.98 22.98 22.98 0 +0.02(+0.09%)
Dec 01, 2017 23.08 23.08 23.08 22.96 865 -0.12(-0.52%)
Nov 30, 2017 23.08 23.08 23.08 23.08 2,352 -0.22(-0.94%)
Nov 27, 2017 23.30 23.30 23.30 0 +0.05(+0.22%)
Nov 20, 2017 23.25 23.25 23.25 0 +0.06(+0.26%)
Nov 17, 2017 23.21 23.21 23.19 23.19 375 +0.16(+0.69%)
Nov 15, 2017 23.03 23.03 23.03 68 -0.82(-3.44%)
Nov 07, 2017 23.85 23.85 23.85 0 -0.02(-0.08%)
Nov 03, 2017 23.87 23.87 23.87 0 +0.07(+0.29%)
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.