First Trust Alphadex Euro Div ETF (TSX: EUR )

20.90 CAD UNCHANGED
Last Price Updated: 10:53 AM EDT, Jul 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 22.14 22.14 22.14 22.14 290 +0.09(+0.41%)
Feb 24, 2017 22.05 22.05 22.05 0 -0.35(-1.56%)
Feb 23, 2017 22.40 22.40 22.40 22.40 263 -0.06(-0.27%)
Feb 22, 2017 22.46 22.46 22.46 22.46 1,149 -0.04(-0.18%)
Feb 21, 2017 22.48 22.50 22.48 22.50 594 +0.24(+1.08%)
Feb 17, 2017 22.26 22.26 22.26 0 -0.06(-0.27%)
Feb 16, 2017 22.32 22.32 22.32 22.32 100 +0.07(+0.31%)
Feb 14, 2017 22.25 22.25 22.25 3 +0.16(+0.72%)
Feb 13, 2017 22.04 22.09 22.04 22.09 1,794 +1.09(+5.19%)
Feb 09, 2017 21.00 21.00 21.00 0 -0.84(-3.85%)
Feb 07, 2017 21.84 21.84 21.84 67 -0.23(-1.04%)
Feb 03, 2017 22.07 22.07 22.07 0 +0.17(+0.78%)
Feb 02, 2017 21.90 21.90 21.90 21.90 125 +0.12(+0.55%)
Jan 31, 2017 21.78 21.78 21.78 0 -0.44(-1.98%)
Jan 27, 2017 22.22 22.22 22.22 0 -0.03(-0.13%)
Jan 26, 2017 22.25 22.25 22.25 22.25 1,053 +0.13(+0.59%)
Jan 25, 2017 22.12 22.12 22.12 22.12 1,695 +0.39(+1.79%)
Jan 24, 2017 21.73 21.73 21.73 21.73 308 +0.01(+0.05%)
Jan 23, 2017 21.85 21.85 21.72 21.72 500 -0.21(-0.96%)
Jan 19, 2017 21.93 21.93 21.93 0 +0.12(+0.55%)
Jan 18, 2017 21.78 21.81 21.78 21.81 462 -0.10(-0.46%)
Jan 17, 2017 21.91 21.91 21.91 21.91 580 -0.19(-0.86%)
Jan 13, 2017 22.10 22.10 22.10 95 +0.08(+0.36%)
Jan 12, 2017 22.02 22.02 22.02 22.02 213 +0.01(+0.05%)
Jan 11, 2017 22.00 22.01 22.00 22.01 1,029 +0.12(+0.55%)
Jan 06, 2017 21.89 21.89 21.89 77 -0.11(-0.50%)
Jan 05, 2017 22.00 22.00 22.00 22.00 465 +0.00(+0.00%)
Jan 04, 2017 22.00 22.00 22.00 22.00 303 +0.02(+0.09%)
Jan 03, 2017 21.98 21.98 21.98 21.98 130 +0.30(+1.38%)
Dec 28, 2016 21.68 21.68 21.68 0 +0.00(+0.00%)
Dec 23, 2016 21.68 21.68 21.68 0 +0.05(+0.23%)
Dec 21, 2016 21.63 21.63 21.63 112 +0.01(+0.05%)
Dec 20, 2016 21.61 21.62 21.61 21.62 394 +0.61(+2.90%)
Dec 14, 2016 21.01 21.01 21.01 94 -0.14(-0.66%)
Dec 09, 2016 21.15 21.15 21.15 35 -0.10(-0.47%)
Dec 08, 2016 21.10 21.25 21.10 21.25 600 +0.35(+1.67%)
Dec 07, 2016 20.90 20.90 20.90 20.90 674 +0.30(+1.46%)
Dec 06, 2016 20.60 20.60 20.60 20.60 341 +0.30(+1.48%)
Dec 02, 2016 20.30 20.30 20.30 95 -0.11(-0.54%)
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.