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 (%)
May 30, 2017 23.19 23.19 23.19 0 -0.11(-0.47%)
May 29, 2017 23.25 23.30 23.25 23.30 420 +0.02(+0.09%)
May 25, 2017 23.28 23.28 23.28 0 -0.02(-0.09%)
May 23, 2017 23.30 23.30 23.30 26 +0.34(+1.48%)
May 18, 2017 22.96 22.96 22.96 17 -0.15(-0.65%)
May 17, 2017 23.30 23.30 23.11 23.11 653 -0.45(-1.91%)
May 16, 2017 23.56 23.56 23.56 23.56 1,505 +0.16(+0.68%)
May 12, 2017 23.40 23.40 23.40 0 +0.04(+0.17%)
May 11, 2017 23.36 23.36 23.36 23.36 160 -0.11(-0.47%)
May 10, 2017 23.47 23.47 23.47 23.47 200 +0.11(+0.47%)
May 09, 2017 23.36 23.36 23.36 23.36 192 +0.14(+0.60%)
May 05, 2017 23.22 23.22 23.22 5 +0.18(+0.78%)
May 04, 2017 23.08 23.08 23.04 23.04 2,563 -0.02(-0.09%)
May 02, 2017 23.06 23.06 23.06 0 +0.10(+0.44%)
May 01, 2017 22.84 22.96 22.84 22.96 280 +0.12(+0.53%)
Apr 28, 2017 22.84 22.84 22.84 22.84 2,500 +0.02(+0.09%)
Apr 27, 2017 22.82 22.82 22.81 22.82 5,102 -0.11(-0.48%)
Apr 26, 2017 22.93 22.93 22.93 22.93 429 +0.11(+0.48%)
Apr 24, 2017 22.82 22.82 22.82 0 +0.57(+2.56%)
Apr 21, 2017 22.25 22.25 22.25 22.25 295 +0.04(+0.18%)
Apr 20, 2017 22.21 22.21 22.21 22.21 314 +0.07(+0.32%)
Apr 19, 2017 22.14 22.14 22.14 22.14 1,095 +0.05(+0.23%)
Apr 18, 2017 22.09 22.09 22.09 22.09 515 -0.14(-0.63%)
Apr 17, 2017 22.43 22.43 22.23 22.23 219 -0.48(-2.11%)
Apr 10, 2017 22.71 22.71 22.71 0 -0.04(-0.18%)
Apr 07, 2017 22.67 22.75 22.67 22.75 1,111 +0.08(+0.35%)
Apr 05, 2017 22.67 22.67 22.67 0 -0.08(-0.35%)
Mar 31, 2017 22.75 22.75 22.75 0 +0.00(+0.00%)
Mar 30, 2017 22.65 22.75 22.65 22.75 520 +0.05(+0.22%)
Mar 28, 2017 22.70 22.70 22.70 17 +0.32(+1.43%)
Mar 27, 2017 22.38 22.38 22.38 22.38 325 -0.12(-0.53%)
Mar 23, 2017 22.50 22.50 22.50 0 +0.02(+0.09%)
Mar 22, 2017 22.48 22.48 22.48 22.48 200 -0.02(-0.09%)
Mar 21, 2017 22.90 22.90 22.50 22.50 1,642 -0.32(-1.40%)
Mar 20, 2017 22.82 22.82 22.82 22.82 658 -0.06(-0.26%)
Mar 17, 2017 22.86 22.88 22.86 22.88 900 +0.13(+0.57%)
Mar 16, 2017 22.70 22.75 22.70 22.75 3,179 +0.23(+1.02%)
Mar 10, 2017 22.52 22.52 22.52 0 +0.07(+0.31%)
Mar 09, 2017 22.45 22.45 22.45 22.45 1,000 +0.00(+0.00%)
Mar 08, 2017 22.45 22.45 22.45 22.45 776 +0.02(+0.09%)
Mar 06, 2017 22.43 22.43 22.43 81 -0.25(-1.10%)
Mar 03, 2017 22.65 22.68 22.65 22.68 1,200 +0.14(+0.62%)
Mar 02, 2017 22.57 22.57 22.54 22.54 200 -0.11(-0.49%)
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.