First Trust Alphadex Euro Div ETF (TSX: EUR )

23.12 CAD +0.02 (+0.09%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 21.75 21.75 21.75 0 +0.04(+0.18%)
Jul 30, 2015 21.66 21.75 21.63 21.71 8,159 -0.01(-0.05%)
Jul 29, 2015 21.72 21.72 21.72 21.72 351 +0.17(+0.79%)
Jul 28, 2015 21.43 21.55 21.43 21.55 578 +0.35(+1.65%)
Jul 27, 2015 21.24 21.24 21.18 21.20 4,672 -0.21(-0.98%)
Jul 24, 2015 21.68 21.68 21.39 21.41 2,380 -0.30(-1.38%)
Jul 23, 2015 21.85 21.85 21.71 21.71 1,041 -0.04(-0.18%)
Jul 22, 2015 21.78 21.78 21.75 21.75 1,634 -0.22(-1.00%)
Jul 21, 2015 22.01 22.01 21.97 21.97 3,478 -0.20(-0.90%)
Jul 20, 2015 22.20 22.20 22.16 22.17 10,489 +0.04(+0.18%)
Jul 17, 2015 22.13 22.13 22.13 22.13 501 -0.06(-0.27%)
Jul 16, 2015 22.14 22.19 22.13 22.19 2,205 +0.19(+0.86%)
Jul 15, 2015 21.99 22.00 21.99 22.00 2,203 +0.15(+0.69%)
Jul 14, 2015 21.85 21.85 21.85 21.85 10,846 +0.07(+0.32%)
Jul 13, 2015 21.80 21.80 21.78 21.78 235 +0.25(+1.16%)
Jul 10, 2015 21.56 21.56 21.53 21.53 1,401 +0.46(+2.18%)
Jul 09, 2015 21.24 21.24 21.07 21.07 740 +0.37(+1.79%)
Jul 08, 2015 20.92 20.92 20.70 20.70 2,434 -0.10(-0.48%)
Jul 07, 2015 20.84 20.84 20.70 20.80 3,699 -0.27(-1.28%)
Jul 06, 2015 21.15 21.18 20.96 21.07 4,924 -0.38(-1.77%)
Jul 03, 2015 21.46 21.46 21.45 21.45 260 +0.09(+0.42%)
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.