First Trust Alphadex Euro Div ETF (TSX: EUR )

21.09 CAD UNCHANGED
Streaming Delayed Price Updated: 2:17 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 21.29 21.29 21.25 21.25 3,583 +0.03(+0.14%)
Sep 29, 2014 21.38 21.38 21.17 21.22 9,606 -0.01(-0.05%)
Sep 25, 2014 21.23 21.23 21.23 26 -0.10(-0.47%)
Sep 23, 2014 21.33 21.33 21.33 0 -0.15(-0.70%)
Sep 22, 2014 21.48 21.48 21.48 21.48 400 -0.18(-0.83%)
Sep 19, 2014 21.80 21.80 21.64 21.66 4,650 -0.06(-0.28%)
Sep 18, 2014 21.75 21.75 21.71 21.72 2,232 +0.19(+0.88%)
Sep 17, 2014 21.53 21.53 21.53 21.53 340 -0.09(-0.42%)
Sep 16, 2014 21.51 21.62 21.50 21.62 4,028 +0.04(+0.19%)
Sep 15, 2014 21.58 21.61 21.58 21.58 2,026 -0.03(-0.14%)
Sep 12, 2014 21.66 21.68 21.61 21.61 16,981 -0.04(-0.18%)
Sep 11, 2014 21.65 21.65 21.65 21.65 1,744 -0.08(-0.37%)
Sep 10, 2014 21.64 21.73 21.62 21.73 8,926 +0.05(+0.23%)
Sep 09, 2014 21.70 21.72 21.68 21.68 1,508 -0.07(-0.32%)
Sep 08, 2014 21.75 21.75 21.71 21.75 4,595 -0.04(-0.18%)
Sep 05, 2014 21.77 21.79 21.77 21.79 4,920 -0.01(-0.05%)
Sep 04, 2014 21.78 21.78 21.78 21.80 2,277 +0.14(+0.65%)
Sep 03, 2014 21.68 21.70 21.66 21.66 5,826 +0.18(+0.84%)
Sep 02, 2014 21.48 21.48 21.48 21.48 407 -0.02(-0.09%)
Aug 29, 2014 21.50 21.50 21.50 0 +0.03(+0.14%)
Aug 28, 2014 21.48 21.48 21.44 21.47 2,536 -0.12(-0.56%)
Aug 27, 2014 21.61 21.61 21.59 21.59 1,615 -0.03(-0.14%)
Aug 26, 2014 21.56 21.64 21.56 21.62 1,812 +0.04(+0.19%)
Aug 25, 2014 21.57 21.58 21.57 21.58 17,422 +0.24(+1.12%)
Aug 22, 2014 21.36 21.36 21.33 21.34 2,329 -0.05(-0.23%)
Aug 21, 2014 21.33 21.39 21.33 21.39 3,628 +0.24(+1.13%)
Aug 20, 2014 21.15 21.15 529 -0.08(-0.38%)
Aug 19, 2014 21.11 21.23 21.11 21.23 1,278 +0.15(+0.71%)
Aug 18, 2014 21.07 21.08 21.04 21.08 5,455 +0.16(+0.76%)
Aug 15, 2014 21.06 21.06 20.95 20.92 1,478 -0.01(-0.05%)
Aug 14, 2014 20.93 20.93 20.93 20.93 4,820 +0.05(+0.24%)
Aug 13, 2014 20.90 20.90 20.90 20.88 1,048 +0.20(+0.97%)
Aug 12, 2014 20.71 20.71 20.68 20.68 746 -0.12(-0.58%)
Aug 11, 2014 20.80 20.80 20.80 20.80 296 +0.22(+1.07%)
Aug 08, 2014 20.51 20.58 20.51 20.58 1,952 +0.08(+0.39%)
Aug 07, 2014 20.76 20.79 20.48 20.50 4,540 -0.38(-1.82%)
Aug 06, 2014 20.88 20.88 20.88 20.88 2,088 -0.06(-0.29%)
Aug 05, 2014 21.10 21.10 20.94 20.94 3,775 -0.13(-0.62%)
Aug 01, 2014 21.07 21.07 21.07 0 -0.09(-0.43%)
Jul 31, 2014 21.36 21.36 21.16 21.16 4,128 -0.46(-2.13%)
Jul 30, 2014 21.61 21.65 21.58 21.62 2,960 -0.06(-0.28%)
Jul 29, 2014 21.68 21.68 21.68 21.68 495 -0.06(-0.28%)
Jul 28, 2014 21.71 21.74 21.62 21.74 4,717 -0.02(-0.09%)
Jul 25, 2014 21.80 21.80 21.76 21.76 7,197 -0.04(-0.18%)
Jul 24, 2014 21.79 21.80 21.79 21.80 575 +0.17(+0.79%)
Jul 23, 2014 21.63 21.63 21.62 21.63 2,456 +0.02(+0.09%)
Jul 22, 2014 21.62 21.62 21.61 21.61 472 +0.26(+1.22%)
Jul 21, 2014 21.37 21.37 21.29 21.35 12,568 -0.17(-0.79%)
Jul 18, 2014 21.45 21.52 21.45 21.52 3,209 +0.20(+0.94%)
Jul 17, 2014 21.33 21.44 21.32 21.32 11,159 -0.27(-1.25%)
Jul 16, 2014 21.52 21.59 21.51 21.59 11,512 +0.28(+1.31%)
Jul 15, 2014 21.44 21.44 21.26 21.31 6,117 -0.12(-0.56%)
Jul 14, 2014 21.41 21.43 21.41 21.43 2,590 +0.18(+0.85%)
Jul 11, 2014 21.18 21.85 21.18 21.25 1,400 +0.17(+0.81%)
Jul 10, 2014 21.07 21.11 21.00 21.08 7,930 -0.23(-1.08%)
Jul 09, 2014 21.32 21.32 21.31 21.31 1,007 +0.08(+0.38%)
Jul 08, 2014 21.45 21.45 21.23 21.23 2,897 -0.31(-1.44%)
Jul 07, 2014 21.60 21.60 21.50 21.54 5,209 -0.21(-0.97%)
Jul 04, 2014 21.70 21.75 21.70 21.75 3,187 +0.03(+0.14%)
Jul 03, 2014 21.72 21.72 21.72 21.72 755 +0.14(+0.65%)
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.