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 (%)
May 31, 2018 23.54 23.54 23.54 0 -0.03(-0.13%)
May 30, 2018 23.50 23.57 23.50 23.57 2,853 +0.27(+1.16%)
May 29, 2018 23.31 23.31 23.29 23.30 900 -0.57(-2.39%)
May 28, 2018 23.88 23.88 23.87 23.87 300 -0.23(-0.95%)
May 23, 2018 24.10 24.10 24.10 66 -0.30(-1.23%)
May 22, 2018 24.40 24.40 24.40 24.40 606 +0.14(+0.58%)
May 16, 2018 24.26 24.26 24.26 0 +0.12(+0.50%)
May 14, 2018 24.14 24.14 24.14 53 +0.19(+0.79%)
May 09, 2018 23.95 23.95 23.95 0 +0.15(+0.63%)
May 04, 2018 23.80 23.80 23.80 0 +0.25(+1.06%)
May 01, 2018 23.55 23.55 23.55 0 +0.09(+0.38%)
Apr 30, 2018 23.50 23.50 23.45 23.46 758 +0.18(+0.77%)
Apr 23, 2018 23.28 23.28 23.28 63 +0.27(+1.17%)
Apr 19, 2018 23.01 23.01 23.01 0 +0.01(+0.04%)
Apr 18, 2018 23.00 23.00 23.00 23.00 1,295 +0.13(+0.57%)
Apr 12, 2018 22.87 22.87 22.87 0 +0.42(+1.87%)
Mar 29, 2018 22.45 22.45 22.45 0 +0.25(+1.13%)
Mar 28, 2018 22.17 22.20 22.17 22.20 680 +0.07(+0.32%)
Mar 27, 2018 22.43 22.46 22.13 22.13 2,600 +0.01(+0.05%)
Mar 26, 2018 22.17 22.17 22.03 22.12 2,100 -0.23(-1.03%)
Mar 22, 2018 22.35 22.35 22.35 19 -0.57(-2.49%)
Mar 21, 2018 22.92 22.92 22.92 22.92 100 +0.04(+0.17%)
Mar 20, 2018 22.88 22.88 22.88 22.88 225 -0.08(-0.35%)
Mar 15, 2018 22.96 22.96 22.96 0 -0.04(-0.17%)
Mar 14, 2018 23.00 23.00 23.00 23.00 250 +0.15(+0.66%)
Mar 13, 2018 23.09 23.09 22.85 22.85 1,084 -0.15(-0.65%)
Mar 08, 2018 23.00 23.00 23.00 0 +0.26(+1.14%)
Mar 07, 2018 22.74 22.74 22.74 22.74 2,000 -0.14(-0.61%)
Mar 06, 2018 22.88 22.88 22.88 22.88 150 +0.48(+2.14%)
Mar 02, 2018 22.40 22.40 22.40 57 -0.41(-1.80%)
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.