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 (%)
Feb 29, 2016 18.50 18.50 18.50 18.50 300 +0.15(+0.82%)
Feb 26, 2016 18.35 18.35 18.35 18.35 1,565 +0.16(+0.88%)
Feb 25, 2016 18.23 18.23 18.12 18.19 1,325 +0.03(+0.17%)
Feb 24, 2016 17.95 18.16 17.95 18.16 1,309 -0.15(-0.82%)
Feb 23, 2016 18.48 18.48 18.24 18.31 3,970 -0.17(-0.92%)
Feb 22, 2016 18.38 18.48 18.38 18.48 550 +0.42(+2.33%)
Feb 19, 2016 18.06 18.06 18.06 18.06 2,751 -0.12(-0.66%)
Feb 18, 2016 18.18 18.18 18.18 18.18 891 +0.10(+0.55%)
Feb 17, 2016 18.00 18.08 18.00 18.08 2,160 +0.31(+1.74%)
Feb 16, 2016 17.61 17.77 17.61 17.77 2,160 +0.67(+3.92%)
Feb 12, 2016 17.10 17.10 17.10 0 +0.29(+1.73%)
Feb 11, 2016 16.78 16.84 16.74 16.81 57,395 -0.37(-2.15%)
Feb 10, 2016 17.18 17.24 17.18 17.18 1,300 +0.14(+0.82%)
Feb 09, 2016 17.40 17.40 17.04 17.04 9,343 -0.42(-2.41%)
Feb 08, 2016 17.46 17.46 17.46 17.46 471 -0.45(-2.51%)
Feb 05, 2016 18.05 18.05 17.91 17.91 1,565 -0.26(-1.43%)
Feb 04, 2016 18.20 18.20 18.17 18.17 1,700 -0.02(-0.11%)
Feb 02, 2016 18.19 18.19 18.19 0 -0.79(-4.16%)
Jan 29, 2016 18.98 18.98 18.98 0 +0.48(+2.59%)
Jan 28, 2016 18.75 18.75 18.50 18.50 1,100 -0.06(-0.32%)
Jan 27, 2016 18.56 18.56 18.56 18.56 1,601 -0.16(-0.85%)
Jan 26, 2016 18.71 18.72 18.71 18.72 220 +0.22(+1.19%)
Jan 25, 2016 18.45 18.50 18.45 18.50 117,076 +0.45(+2.49%)
Jan 21, 2016 18.05 18.05 18.05 18 +0.28(+1.58%)
Jan 20, 2016 17.90 17.90 17.58 17.77 3,118 -0.28(-1.55%)
Jan 19, 2016 18.30 18.30 18.04 18.05 910 +0.17(+0.95%)
Jan 18, 2016 17.88 17.88 17.88 17.88 100 -0.79(-4.23%)
Jan 14, 2016 18.67 18.67 18.67 2 -0.05(-0.27%)
Jan 13, 2016 18.75 18.75 18.72 18.72 300 +0.25(+1.35%)
Jan 11, 2016 18.47 18.47 18.47 51 -0.28(-1.49%)
Jan 08, 2016 18.75 18.75 18.75 18.75 187 +0.19(+1.02%)
Jan 07, 2016 18.72 18.72 18.52 18.56 27,502 -0.52(-2.73%)
Jan 06, 2016 19.17 19.17 19.08 19.08 894 -0.43(-2.20%)
Jan 05, 2016 19.43 19.51 19.43 19.51 1,086 +0.21(+1.09%)
Jan 04, 2016 19.39 19.39 19.30 19.30 702 -0.34(-1.73%)
Dec 31, 2015 19.64 19.64 19.64 0 -0.11(-0.56%)
Dec 30, 2015 19.75 19.75 19.75 19.75 1,000 -0.16(-0.80%)
Dec 29, 2015 19.92 19.92 19.91 19.91 654 +0.06(+0.30%)
Dec 23, 2015 19.85 19.85 19.85 0 +0.55(+2.85%)
Dec 22, 2015 19.30 19.30 19.30 19.30 840 +0.11(+0.57%)
Dec 21, 2015 19.19 19.19 19.19 19.19 1,221 -0.02(-0.10%)
Dec 18, 2015 19.30 19.30 19.21 19.21 1,757 -0.24(-1.23%)
Dec 17, 2015 19.55 19.55 19.44 19.45 23,540 -0.07(-0.36%)
Dec 16, 2015 19.38 19.52 19.23 19.52 1,000 +0.43(+2.25%)
Dec 15, 2015 19.09 19.09 19.09 19.09 300 +0.31(+1.65%)
Dec 14, 2015 18.78 18.78 18.78 18.78 325 -0.32(-1.68%)
Dec 11, 2015 19.11 19.11 19.10 19.10 450 -0.30(-1.55%)
Dec 10, 2015 19.40 19.40 19.40 19.40 1,005 -0.02(-0.10%)
Dec 09, 2015 19.58 19.58 19.42 19.42 2,240 -0.08(-0.41%)
Dec 08, 2015 19.58 19.60 19.50 19.50 7,764 -0.42(-2.11%)
Dec 07, 2015 20.09 20.09 19.87 19.92 846 -0.18(-0.90%)
Dec 04, 2015 19.87 20.10 19.87 20.10 2,346 +0.22(+1.11%)
Dec 03, 2015 20.20 20.20 19.88 19.88 2,350 -0.58(-2.83%)
Dec 02, 2015 20.65 20.65 20.46 20.46 2,150 -0.15(-0.73%)
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.