First Trust Alphadex Euro Div ETF (TSX: EUR )

21.09 CAD UNCHANGED
Streaming Delayed Price Updated: 2:17 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 19.30 19.30 19.30 0 +0.36(+1.90%)
Jun 29, 2016 18.93 18.94 18.93 18.94 495 +0.38(+2.05%)
Jun 28, 2016 18.49 18.58 18.49 18.56 4,653 +0.41(+2.26%)
Jun 27, 2016 18.11 18.15 18.11 18.15 1,849 -0.36(-1.94%)
Jun 24, 2016 18.59 18.83 18.51 18.51 14,241 -0.99(-5.08%)
Jun 23, 2016 19.39 19.50 19.39 19.50 10,549 +0.33(+1.72%)
Jun 22, 2016 19.30 19.30 19.17 19.17 964 -0.08(-0.42%)
Jun 21, 2016 19.16 19.28 19.16 19.25 1,054 +0.24(+1.26%)
Jun 20, 2016 19.01 19.01 19.01 19.01 117 +0.39(+2.09%)
Jun 17, 2016 18.48 18.62 18.48 18.62 1,897 +0.11(+0.59%)
Jun 16, 2016 18.44 18.51 18.34 18.51 1,161 -0.05(-0.27%)
Jun 15, 2016 18.56 18.60 18.54 18.56 8,401 +0.20(+1.09%)
Jun 14, 2016 18.43 18.43 18.36 18.36 2,491 -0.29(-1.55%)
Jun 13, 2016 18.71 18.71 18.65 18.65 2,114 -0.24(-1.27%)
Jun 10, 2016 18.95 18.95 18.89 18.89 444 -0.45(-2.33%)
Jun 09, 2016 19.37 19.37 19.33 19.34 2,536 -0.13(-0.67%)
Jun 08, 2016 19.52 19.52 19.45 19.47 5,515 -0.08(-0.41%)
Jun 07, 2016 19.58 19.58 19.55 19.55 1,603 +0.07(+0.36%)
Jun 06, 2016 19.46 19.48 19.46 19.48 1,643 +0.18(+0.93%)
Jun 03, 2016 19.28 19.30 19.28 19.30 1,401 -0.08(-0.41%)
Jun 01, 2016 19.38 19.38 19.38 0 -0.04(-0.21%)
May 31, 2016 19.45 19.47 19.42 19.42 3,249 -0.03(-0.15%)
May 30, 2016 19.46 19.46 19.45 19.45 643 -0.05(-0.26%)
May 26, 2016 19.50 19.50 19.50 0 +0.02(+0.10%)
May 25, 2016 19.51 19.51 19.44 19.48 1,786 +0.26(+1.35%)
May 24, 2016 19.03 19.22 19.03 19.22 1,900 +0.53(+2.84%)
May 19, 2016 18.69 18.69 18.69 0 -0.21(-1.11%)
May 18, 2016 18.80 18.93 18.80 18.90 576 +0.07(+0.37%)
May 17, 2016 18.85 18.93 18.79 18.83 5,857 -0.03(-0.16%)
May 16, 2016 18.83 18.86 18.83 18.86 1,996 +0.23(+1.23%)
May 13, 2016 18.75 18.77 18.63 18.63 3,672 -0.12(-0.64%)
May 12, 2016 18.91 18.91 18.75 18.75 6,255 -0.26(-1.37%)
May 10, 2016 19.01 19.01 19.01 0 +0.26(+1.39%)
May 09, 2016 18.77 18.77 18.75 18.75 2,559 -0.20(-1.06%)
May 06, 2016 18.89 18.95 18.79 18.95 3,503 +0.06(+0.32%)
May 05, 2016 18.86 18.89 18.86 18.89 909 +0.09(+0.48%)
May 04, 2016 18.85 18.85 18.80 18.80 9,256 -0.32(-1.67%)
May 03, 2016 19.12 19.14 19.06 19.12 3,652 -0.33(-1.70%)
May 02, 2016 19.39 19.45 19.39 19.45 2,320 +0.06(+0.31%)
Apr 29, 2016 19.56 19.56 19.39 19.39 1,565 -0.26(-1.32%)
Apr 28, 2016 19.70 19.80 19.65 19.65 1,729 +0.06(+0.31%)
Apr 25, 2016 19.59 19.59 19.59 66 -0.31(-1.56%)
Apr 22, 2016 19.85 19.90 19.84 19.90 4,585 +0.02(+0.10%)
Apr 21, 2016 19.91 19.91 19.85 19.88 1,865 -0.10(-0.50%)
Apr 20, 2016 19.98 19.98 19.98 19.98 907 +0.03(+0.15%)
Apr 19, 2016 19.96 19.96 19.91 19.95 2,400 +0.30(+1.53%)
Apr 18, 2016 19.57 19.65 19.57 19.65 210 -0.08(-0.41%)
Apr 14, 2016 19.73 19.73 19.73 65 +0.10(+0.51%)
Apr 13, 2016 19.50 19.63 19.50 19.63 5,956 +0.46(+2.40%)
Apr 12, 2016 18.99 19.17 18.99 19.17 6,328 +0.18(+0.95%)
Apr 11, 2016 18.99 18.99 18.99 18.99 655 +0.17(+0.90%)
Apr 08, 2016 18.77 18.82 18.77 18.82 1,563 +0.16(+0.86%)
Apr 07, 2016 18.78 18.78 18.66 18.66 620 +0.10(+0.54%)
Apr 05, 2016 18.56 18.56 18.56 0 -0.24(-1.28%)
Apr 04, 2016 18.91 18.92 18.80 18.80 3,350 +0.08(+0.43%)
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.