First Trust Alphadex Euro Div ETF (TSX: EUR )

21.89 CAD UNCHANGED
Last Price Updated: 10:01 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2018 21.74 21.74 21.74 0 -0.02(-0.09%)
Nov 26, 2018 21.76 21.76 21.76 0 +0.34(+1.59%)
Nov 23, 2018 21.41 21.42 21.41 21.42 200 -0.16(-0.74%)
Nov 22, 2018 21.62 21.62 21.58 21.58 950 -0.30(-1.37%)
Nov 21, 2018 21.88 21.88 21.88 21.88 700 -0.72(-3.19%)
Nov 16, 2018 22.60 22.60 22.60 0 +0.00(+0.00%)
Nov 09, 2018 22.60 22.60 22.60 0 +0.00(+0.00%)
Nov 08, 2018 22.60 22.60 22.60 22.60 188 +0.00(+0.00%)
Nov 07, 2018 22.60 22.60 22.60 22.60 200 -0.10(-0.44%)
Nov 05, 2018 22.70 22.70 22.70 0 +0.31(+1.38%)
Nov 01, 2018 22.39 22.39 22.39 0 +0.49(+2.24%)
Oct 26, 2018 21.90 21.90 21.90 0 -0.56(-2.49%)
Oct 22, 2018 22.46 22.46 22.46 0 -0.34(-1.49%)
Oct 19, 2018 22.80 22.80 22.80 70 +0.00(+0.00%)
Oct 17, 2018 22.80 22.80 22.80 0 +0.06(+0.26%)
Oct 16, 2018 22.72 22.74 22.72 22.74 200 +0.27(+1.20%)
Oct 11, 2018 22.47 22.47 22.47 0 -0.75(-3.23%)
Oct 10, 2018 23.22 23.22 23.22 23.22 1,745 -0.06(-0.26%)
Oct 05, 2018 23.28 23.28 23.28 0 -0.25(-1.06%)
Oct 04, 2018 23.53 23.53 23.53 23.53 100 -0.14(-0.59%)
Oct 03, 2018 23.67 23.67 23.67 94 +0.00(+0.00%)
Sep 28, 2018 23.67 23.67 23.67 0 +0.00(+0.00%)
Sep 24, 2018 23.67 23.67 23.67 0 +0.00(+0.00%)
Sep 21, 2018 23.67 23.67 23.67 23.67 251 +0.77(+3.36%)
Sep 17, 2018 22.90 22.90 22.90 0 +0.00(+0.00%)
Sep 13, 2018 22.90 22.90 22.90 0 +0.18(+0.79%)
Sep 12, 2018 22.72 22.72 22.72 22.72 1,050 +0.17(+0.75%)
Sep 11, 2018 22.55 22.55 22.55 22.55 100 -0.05(-0.22%)
Sep 10, 2018 22.60 22.60 22.60 54 +0.00(+0.00%)
Sep 07, 2018 22.63 22.63 22.60 22.60 1,100 -0.58(-2.50%)
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.