First Trust Alphadex Euro Div ETF (TSX: EUR )

20.90 CAD UNCHANGED
Last Price Updated: 10:53 AM EDT, Jul 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2017 23.51 23.51 23.51 268 +0.13(+0.56%)
Oct 26, 2017 23.38 23.38 23.38 1 -0.07(-0.30%)
Oct 25, 2017 23.47 23.47 23.45 23.45 6,200 +0.02(+0.09%)
Oct 24, 2017 23.43 23.43 23.43 23.43 2,000 +0.16(+0.69%)
Oct 20, 2017 23.27 23.27 23.27 0 +0.03(+0.13%)
Oct 19, 2017 23.24 23.24 23.24 23.24 200 -0.11(-0.47%)
Oct 18, 2017 23.38 23.45 23.35 23.35 5,372 -0.03(-0.13%)
Oct 17, 2017 23.38 23.38 23.38 23.38 100 +0.03(+0.13%)
Oct 13, 2017 23.35 23.35 23.35 0 +0.23(+0.99%)
Oct 10, 2017 23.12 23.12 23.12 0 -0.13(-0.56%)
Oct 06, 2017 23.25 23.25 23.25 23.25 263 -0.06(-0.26%)
Oct 05, 2017 23.31 23.31 23.31 23.31 500 +0.21(+0.91%)
Oct 04, 2017 23.19 23.19 23.10 23.10 6,936 -0.15(-0.65%)
Oct 03, 2017 23.25 23.25 23.25 23.25 363 +0.05(+0.22%)
Oct 02, 2017 23.20 23.20 23.20 23.20 325 +0.19(+0.83%)
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%)
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.