First Trust Alphadex Euro Div ETF (TSX: EUR )

22.17 CAD UNCHANGED
Last Price Updated: 1:57 PM EST, Nov 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 20.55 20.55 20.53 20.55 1,250 +0.07(+0.34%)
Nov 26, 2015 20.48 20.48 20.48 0 -0.08(-0.39%)
Nov 25, 2015 20.51 20.56 20.50 20.56 27,592 +0.22(+1.08%)
Nov 24, 2015 20.34 20.34 20.34 20.34 100 -0.12(-0.59%)
Nov 23, 2015 20.59 20.59 20.46 20.46 450 -0.15(-0.73%)
Nov 20, 2015 20.66 20.66 20.61 20.61 315 +0.04(+0.19%)
Nov 19, 2015 20.64 20.65 20.42 20.57 13,687 +0.25(+1.23%)
Nov 17, 2015 20.32 20.32 20.32 120 +0.31(+1.55%)
Nov 13, 2015 20.01 20.01 20.01 131 -0.25(-1.23%)
Nov 12, 2015 20.26 20.26 20.26 20.26 0 -0.20(-0.98%)
Nov 11, 2015 20.46 20.46 20.46 20.46 100 +0.07(+0.34%)
Nov 10, 2015 20.39 20.39 20.39 20.39 700 -0.09(-0.44%)
Nov 09, 2015 20.52 20.52 20.48 20.48 1,435 -0.10(-0.49%)
Nov 06, 2015 20.76 20.76 20.58 20.58 2,228 -0.02(-0.10%)
Nov 05, 2015 20.66 20.66 20.60 20.60 500 -0.02(-0.10%)
Nov 04, 2015 20.86 20.86 20.62 20.62 969 +0.19(+0.93%)
Oct 30, 2015 20.43 20.43 20.43 340 +0.02(+0.10%)
Oct 29, 2015 20.45 20.45 20.41 20.41 25,443 -0.13(-0.63%)
Oct 28, 2015 20.54 20.54 20.54 20.54 8,362 +0.20(+0.98%)
Oct 27, 2015 20.34 20.34 20.34 20.34 100 -0.11(-0.54%)
Oct 26, 2015 20.45 20.45 20.45 20.45 461 -0.28(-1.35%)
Oct 23, 2015 20.58 20.73 20.58 20.73 225 +0.43(+2.12%)
Oct 22, 2015 20.29 20.30 20.29 20.30 201 +0.34(+1.70%)
Oct 21, 2015 20.09 20.09 19.94 19.96 620 +0.10(+0.50%)
Oct 20, 2015 19.94 19.96 19.86 19.86 1,211 -0.10(-0.50%)
Oct 19, 2015 20.01 20.01 19.96 19.96 400 +0.39(+1.99%)
Oct 14, 2015 19.57 19.57 19.57 96 -0.45(-2.25%)
Oct 09, 2015 20.02 20.02 20.02 171 +0.14(+0.70%)
Oct 07, 2015 19.88 19.88 19.88 247 +0.18(+0.91%)
Oct 06, 2015 19.79 19.79 19.62 19.70 3,613 +0.54(+2.82%)
Oct 02, 2015 19.16 19.16 19.16 125 +0.31(+1.64%)
Oct 01, 2015 18.85 18.85 18.85 18.85 1,740 -0.13(-0.68%)
Sep 30, 2015 18.95 18.98 18.88 18.98 3,015 +0.48(+2.59%)
Sep 29, 2015 18.58 18.58 18.50 18.50 662 -0.28(-1.49%)
Sep 28, 2015 18.83 18.83 18.74 18.78 6,795 -0.38(-1.98%)
Sep 25, 2015 19.30 19.30 19.16 19.16 379 +0.02(+0.10%)
Sep 24, 2015 19.10 19.14 19.00 19.14 2,046 -0.10(-0.52%)
Sep 23, 2015 19.24 19.24 19.24 19.24 492 +0.04(+0.21%)
Sep 22, 2015 19.20 19.20 19.20 19.20 2,036 -0.93(-4.62%)
Sep 17, 2015 20.13 20.13 20.13 76 +0.01(+0.05%)
Sep 16, 2015 20.01 20.12 20.01 20.12 851 +0.35(+1.77%)
Sep 11, 2015 19.77 19.77 19.77 1 -0.57(-2.80%)
Sep 09, 2015 20.34 20.34 20.34 132 +0.85(+4.36%)
Sep 04, 2015 19.49 19.49 19.49 39 -0.41(-2.06%)
Sep 03, 2015 19.98 19.98 19.90 19.90 516 +0.22(+1.12%)
Sep 02, 2015 19.77 19.77 19.57 19.68 1,051 +0.19(+0.97%)
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.