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 (%)
Dec 31, 2014 19.90 19.90 19.90 0 -0.30(-1.49%)
Dec 29, 2014 20.20 20.20 20.20 0 -0.05(-0.25%)
Dec 24, 2014 20.25 20.25 20.25 0 +0.04(+0.20%)
Dec 23, 2014 20.21 20.21 20.18 20.21 2,742 +0.04(+0.20%)
Dec 22, 2014 20.10 20.17 20.10 20.17 1,665 +0.07(+0.35%)
Dec 19, 2014 20.10 20.10 20.10 20.10 727 +0.26(+1.31%)
Dec 18, 2014 19.78 19.88 19.77 19.84 2,765 +0.47(+2.43%)
Dec 17, 2014 18.89 19.37 18.89 19.37 1,455 +0.73(+3.92%)
Dec 16, 2014 18.64 260 -0.04(-0.21%)
Dec 15, 2014 19.10 19.15 18.68 18.68 7,246 -0.57(-2.96%)
Dec 12, 2014 19.51 19.51 19.25 19.25 2,013 -0.56(-2.83%)
Dec 11, 2014 19.81 19.81 19.81 19.81 321 +0.09(+0.46%)
Dec 10, 2014 19.81 19.81 19.72 19.72 1,715 -0.25(-1.25%)
Dec 09, 2014 19.94 19.99 19.90 19.97 3,575 -0.30(-1.48%)
Dec 08, 2014 20.45 20.45 20.27 20.27 3,902 -0.34(-1.65%)
Dec 05, 2014 20.64 20.64 20.61 20.61 1,239 +0.13(+0.63%)
Dec 04, 2014 20.50 20.51 20.38 20.48 1,822 -0.25(-1.21%)
Dec 03, 2014 20.72 20.73 20.72 20.73 776 +0.23(+1.12%)
Dec 01, 2014 20.50 20.50 20.50 334 -0.21(-1.01%)
Nov 28, 2014 20.83 20.83 20.71 20.71 2,469 -0.39(-1.85%)
Nov 27, 2014 21.09 21.10 21.09 21.10 350 +0.18(+0.86%)
Nov 26, 2014 21.00 21.00 20.92 20.92 1,365 -0.24(-1.13%)
Nov 25, 2014 21.16 21.16 21.16 21.16 106 +0.02(+0.09%)
Nov 24, 2014 21.12 21.14 21.09 21.14 3,013 +0.07(+0.33%)
Nov 21, 2014 20.95 21.07 20.95 21.07 3,613 +0.47(+2.28%)
Nov 20, 2014 20.60 20.60 20.60 20.60 274 -0.06(-0.29%)
Nov 19, 2014 20.68 20.73 20.63 20.66 4,495 -0.11(-0.53%)
Nov 18, 2014 20.77 20.77 20.77 20.77 165,256 +0.32(+1.56%)
Nov 17, 2014 20.45 20.45 20.45 20.45 339 -0.02(-0.10%)
Nov 14, 2014 20.40 20.47 20.40 20.47 989 +0.03(+0.15%)
Nov 13, 2014 20.44 20.44 20.44 20.44 300 -0.12(-0.58%)
Nov 11, 2014 20.56 20.56 20.56 1 +0.13(+0.64%)
Nov 10, 2014 20.43 20.43 20.43 20.43 1,034 +0.21(+1.04%)
Nov 07, 2014 20.37 20.37 20.22 20.22 2,673 -0.13(-0.64%)
Nov 05, 2014 20.35 20.35 20.35 188 +0.01(+0.05%)
Nov 03, 2014 20.34 20.34 20.34 159 +0.00(+0.00%)
Oct 31, 2014 20.34 20.34 20.34 20.34 326 +0.27(+1.35%)
Oct 29, 2014 20.07 20.07 20.07 112 +0.06(+0.30%)
Oct 28, 2014 20.01 20.01 20.01 20.01 150 +0.16(+0.81%)
Oct 24, 2014 19.85 19.85 19.85 91 -0.03(-0.15%)
Oct 23, 2014 19.88 19.88 19.88 19.88 780 +0.25(+1.27%)
Oct 22, 2014 19.69 19.73 19.55 19.63 4,203 -0.08(-0.41%)
Oct 21, 2014 19.52 19.71 19.52 19.71 620 +0.49(+2.55%)
Oct 17, 2014 19.22 19.22 19.22 214 -0.16(-0.83%)
Oct 16, 2014 18.97 19.40 18.97 19.38 7,361 +0.24(+1.25%)
Oct 15, 2014 19.20 19.20 18.75 19.14 13,564 -0.81(-4.06%)
Oct 14, 2014 19.78 19.95 19.78 19.95 2,179 +0.14(+0.71%)
Oct 10, 2014 19.81 19.81 19.81 0 -0.22(-1.10%)
Oct 09, 2014 20.06 20.06 20.03 20.03 455 -0.30(-1.48%)
Oct 08, 2014 20.52 20.52 20.33 20.33 3,522 -0.10(-0.49%)
Oct 07, 2014 20.50 20.50 20.43 20.43 3,560 -0.44(-2.11%)
Oct 06, 2014 20.96 20.96 20.87 20.87 1,882 -0.04(-0.19%)
Oct 03, 2014 20.87 20.91 20.87 20.91 1,551 +0.19(+0.92%)
Oct 02, 2014 20.68 20.72 20.55 20.72 1,965 -0.22(-1.05%)
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.