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 29, 2015 22.61 22.61 22.40 22.40 924 -0.19(-0.84%)
May 28, 2015 22.61 22.61 22.59 22.59 1,455 -0.08(-0.35%)
May 27, 2015 22.67 22.67 22.67 22.67 512 +0.21(+0.94%)
May 26, 2015 22.53 22.54 22.45 22.46 2,109 -0.38(-1.66%)
May 25, 2015 22.76 22.84 22.75 22.84 2,179 +0.11(+0.48%)
May 22, 2015 22.80 22.80 22.73 22.73 1,634 +0.00(+0.00%)
May 21, 2015 22.73 22.73 22.73 22.73 2,407 +0.08(+0.35%)
May 20, 2015 22.65 22.65 22.65 22.65 984 +0.00(+0.00%)
May 19, 2015 22.65 22.65 22.65 22.65 1,113 +0.14(+0.62%)
May 15, 2015 22.51 22.51 22.51 0 +0.14(+0.63%)
May 13, 2015 22.37 22.37 22.37 458 -0.04(-0.18%)
May 12, 2015 22.46 22.46 22.41 22.41 510 -0.16(-0.71%)
May 11, 2015 22.57 22.57 22.57 22.57 685 +0.00(+0.00%)
May 08, 2015 22.57 22.57 22.55 22.57 769 +0.44(+1.99%)
May 07, 2015 22.10 22.13 22.10 22.13 1,591 -0.07(-0.32%)
May 06, 2015 22.30 22.30 22.14 22.20 2,070 -0.05(-0.22%)
May 05, 2015 22.50 22.50 22.25 22.25 2,792 -0.47(-2.07%)
May 04, 2015 22.72 22.72 22.72 22.72 5,264 +0.08(+0.35%)
May 01, 2015 22.54 22.64 22.53 22.64 4,747 +0.34(+1.52%)
Apr 30, 2015 22.42 22.48 22.30 22.30 2,727 -0.21(-0.93%)
Apr 29, 2015 22.65 22.65 22.40 22.51 9,427 -0.29(-1.27%)
Apr 28, 2015 22.92 22.95 22.80 22.80 1,320 -0.20(-0.87%)
Apr 27, 2015 23.08 23.10 23.00 23.00 2,100 +0.05(+0.22%)
Apr 24, 2015 22.90 23.01 22.90 22.95 1,885 -0.10(-0.43%)
Apr 23, 2015 23.00 23.05 23.00 23.05 645 +0.20(+0.88%)
Apr 22, 2015 22.85 22.85 22.85 22.85 2,122 +0.10(+0.44%)
Apr 21, 2015 22.80 22.80 22.75 22.75 1,409 +0.00(+0.00%)
Apr 20, 2015 22.75 22.75 22.75 22.75 298 +0.21(+0.93%)
Apr 17, 2015 22.62 22.62 22.49 22.54 3,370 -0.34(-1.49%)
Apr 16, 2015 23.06 23.06 22.88 22.88 1,950 -0.20(-0.87%)
Apr 15, 2015 23.10 23.11 23.08 23.08 3,768 +0.08(+0.35%)
Apr 14, 2015 22.95 23.00 22.90 23.00 12,543 +0.14(+0.61%)
Apr 13, 2015 22.99 22.99 22.86 22.86 3,147 -0.14(-0.61%)
Apr 10, 2015 22.93 23.00 22.93 23.00 2,055 +0.06(+0.26%)
Apr 09, 2015 22.80 22.94 22.80 22.94 2,882 +0.36(+1.59%)
Apr 08, 2015 22.61 22.61 22.58 22.58 1,964 -0.01(-0.04%)
Apr 07, 2015 22.44 22.63 22.44 22.59 3,540 +0.49(+2.22%)
Apr 06, 2015 22.11 22.11 22.10 22.10 4,058 -0.05(-0.23%)
Apr 02, 2015 22.15 22.15 22.15 0 -0.06(-0.27%)
Apr 01, 2015 22.25 22.25 22.15 22.21 4,390 +0.07(+0.32%)
Mar 31, 2015 22.26 22.26 22.14 22.14 3,396 -0.30(-1.34%)
Mar 30, 2015 22.36 22.45 22.36 22.44 4,046 +0.25(+1.13%)
Mar 27, 2015 22.10 22.19 22.10 22.19 716 -0.06(-0.27%)
Mar 26, 2015 22.25 22.26 22.09 22.25 22,008 -0.14(-0.63%)
Mar 25, 2015 22.64 22.64 22.39 22.39 10,247 -0.17(-0.75%)
Mar 24, 2015 22.69 22.69 22.55 22.56 3,029 -0.05(-0.22%)
Mar 23, 2015 22.68 22.68 22.60 22.61 3,365 -0.03(-0.13%)
Mar 20, 2015 22.55 22.66 22.46 22.64 6,000 +0.21(+0.94%)
Mar 19, 2015 22.37 22.45 22.37 22.43 4,247 +0.15(+0.67%)
Mar 18, 2015 22.28 22.35 22.28 22.28 44,609 +0.05(+0.22%)
Mar 17, 2015 22.09 22.23 22.03 22.23 2,422 +0.09(+0.41%)
Mar 16, 2015 22.08 22.14 22.06 22.14 6,078 +0.08(+0.36%)
Mar 13, 2015 22.11 22.11 21.98 22.06 4,401 -0.10(-0.45%)
Mar 12, 2015 22.17 22.17 22.10 22.16 3,752 +0.12(+0.54%)
Mar 11, 2015 21.87 22.04 21.82 22.04 4,483 +0.27(+1.24%)
Mar 10, 2015 21.93 21.93 21.70 21.77 9,170 -0.36(-1.63%)
Mar 09, 2015 22.18 22.18 22.13 22.13 2,070 -0.03(-0.14%)
Mar 06, 2015 22.98 22.98 22.15 22.16 14,327 -0.17(-0.76%)
Mar 05, 2015 22.30 22.33 22.30 22.33 858 +0.19(+0.86%)
Mar 04, 2015 22.17 22.05 22.14 19,847 -0.03(-0.14%)
Mar 03, 2015 22.24 22.24 22.12 22.17 7,174 -0.16(-0.72%)
Mar 02, 2015 22.33 22.33 22.31 22.33 1,920 -0.03(-0.13%)
Feb 27, 2015 22.46 22.46 22.26 22.36 3,410 +0.09(+0.40%)
Feb 26, 2015 22.29 22.34 22.25 22.27 3,265 +0.02(+0.09%)
Feb 24, 2015 22.25 22.25 22.25 434 +0.25(+1.14%)
Feb 23, 2015 22.13 22.13 22.00 22.00 2,596 -0.21(-0.95%)
Feb 20, 2015 22.10 22.21 22.00 22.21 2,845 +0.20(+0.91%)
Feb 19, 2015 22.01 22.01 22.01 22.01 1,456 +0.02(+0.09%)
Feb 18, 2015 21.99 22.03 21.93 21.99 1,080 +0.04(+0.18%)
Feb 17, 2015 21.78 21.95 21.78 21.95 1,206 -0.09(-0.41%)
Feb 13, 2015 22.04 22.04 22.04 0 +0.17(+0.78%)
Feb 12, 2015 21.74 21.87 21.73 21.87 7,074 +0.19(+0.88%)
Feb 11, 2015 21.63 21.68 21.54 21.68 2,608 +0.01(+0.05%)
Feb 10, 2015 21.73 21.73 21.53 21.67 3,014 +0.05(+0.23%)
Feb 09, 2015 21.54 21.62 21.54 21.62 8,363 +0.03(+0.14%)
Feb 06, 2015 21.64 21.64 21.59 21.59 3,434 -0.06(-0.28%)
Feb 05, 2015 21.61 21.66 21.54 21.65 2,941 +0.17(+0.79%)
Feb 04, 2015 21.55 21.55 21.48 21.48 740 -0.23(-1.06%)
Feb 03, 2015 21.58 21.71 21.55 21.71 5,744 +0.55(+2.60%)
Feb 02, 2015 21.07 21.20 21.06 21.16 41,187 -0.10(-0.47%)
Jan 30, 2015 21.16 21.26 21.06 21.26 2,387 +0.21(+1.00%)
Jan 28, 2015 21.05 21.05 21.05 18 -0.21(-0.99%)
Jan 27, 2015 21.47 21.47 21.05 21.26 13,802 -0.06(-0.28%)
Jan 26, 2015 20.52 21.39 20.52 21.32 3,178 +0.11(+0.52%)
Jan 23, 2015 21.11 21.28 21.11 21.21 5,666 -0.09(-0.42%)
Jan 22, 2015 20.89 21.31 20.89 21.30 3,627 +0.45(+2.16%)
Jan 21, 2015 20.64 20.85 20.64 20.85 1,795 +0.35(+1.71%)
Jan 20, 2015 20.39 20.50 20.39 20.50 2,675 +0.19(+0.94%)
Jan 19, 2015 20.39 20.40 20.25 20.31 1,412 +0.10(+0.49%)
Jan 16, 2015 20.25 20.26 20.21 20.21 610 +0.21(+1.05%)
Jan 15, 2015 20.00 20.00 1,045 +0.48(+2.46%)
Jan 14, 2015 19.52 19.52 19.52 19.52 327 -0.48(-2.40%)
Jan 13, 2015 20.07 20.07 20.00 20.00 866 +0.17(+0.86%)
Jan 12, 2015 19.90 19.90 19.83 5,805 -0.07(-0.35%)
Jan 09, 2015 20.00 20.00 19.90 19.90 4,656 -0.21(-1.04%)
Jan 08, 2015 20.13 20.13 20.10 20.11 2,384 +0.60(+3.08%)
Jan 07, 2015 19.51 19.51 19.51 19.51 1,524 +0.06(+0.31%)
Jan 06, 2015 19.45 19.45 19.45 19.45 583 +0.18(+0.93%)
Jan 05, 2015 19.32 19.51 19.27 19.27 4,376 -0.63(-3.17%)
Jan 02, 2015 19.90 19.90 19.90 19.90 550 +0.00(+0.00%)
Dec 31, 2014 19.90 19.90 19.90 0 -0.30(-1.49%)
Dec 29, 2014 20.20 20.20 20.20 0 -0.05(-0.25%)
Dec 24, 2014 20.25 20.25 20.25 0 +0.04(+0.20%)
Dec 23, 2014 20.21 20.21 20.18 20.21 2,742 +0.04(+0.20%)
Dec 22, 2014 20.10 20.17 20.10 20.17 1,665 +0.07(+0.35%)
Dec 19, 2014 20.10 20.10 20.10 20.10 727 +0.26(+1.31%)
Dec 18, 2014 19.78 19.88 19.77 19.84 2,765 +0.47(+2.43%)
Dec 17, 2014 18.89 19.37 18.89 19.37 1,455 +0.73(+3.92%)
Dec 16, 2014 18.64 260 -0.04(-0.21%)
Dec 15, 2014 19.10 19.15 18.68 18.68 7,246 -0.57(-2.96%)
Dec 12, 2014 19.51 19.51 19.25 19.25 2,013 -0.56(-2.83%)
Dec 11, 2014 19.81 19.81 19.81 19.81 321 +0.09(+0.46%)
Dec 10, 2014 19.81 19.81 19.72 19.72 1,715 -0.25(-1.25%)
Dec 09, 2014 19.94 19.99 19.90 19.97 3,575 -0.30(-1.48%)
Dec 08, 2014 20.45 20.45 20.27 20.27 3,902 -0.34(-1.65%)
Dec 05, 2014 20.64 20.64 20.61 20.61 1,239 +0.13(+0.63%)
Dec 04, 2014 20.50 20.51 20.38 20.48 1,822 -0.25(-1.21%)
Dec 03, 2014 20.72 20.73 20.72 20.73 776 +0.23(+1.12%)
Dec 01, 2014 20.50 20.50 20.50 334 -0.21(-1.01%)
Nov 28, 2014 20.83 20.83 20.71 20.71 2,469 -0.39(-1.85%)
Nov 27, 2014 21.09 21.10 21.09 21.10 350 +0.18(+0.86%)
Nov 26, 2014 21.00 21.00 20.92 20.92 1,365 -0.24(-1.13%)
Nov 25, 2014 21.16 21.16 21.16 21.16 106 +0.02(+0.09%)
Nov 24, 2014 21.12 21.14 21.09 21.14 3,013 +0.07(+0.33%)
Nov 21, 2014 20.95 21.07 20.95 21.07 3,613 +0.47(+2.28%)
Nov 20, 2014 20.60 20.60 20.60 20.60 274 -0.06(-0.29%)
Nov 19, 2014 20.68 20.73 20.63 20.66 4,495 -0.11(-0.53%)
Nov 18, 2014 20.77 20.77 20.77 20.77 165,256 +0.32(+1.56%)
Nov 17, 2014 20.45 20.45 20.45 20.45 339 -0.02(-0.10%)
Nov 14, 2014 20.40 20.47 20.40 20.47 989 +0.03(+0.15%)
Nov 13, 2014 20.44 20.44 20.44 20.44 300 -0.12(-0.58%)
Nov 11, 2014 20.56 20.56 20.56 1 +0.13(+0.64%)
Nov 10, 2014 20.43 20.43 20.43 20.43 1,034 +0.21(+1.04%)
Nov 07, 2014 20.37 20.37 20.22 20.22 2,673 -0.13(-0.64%)
Nov 05, 2014 20.35 20.35 20.35 188 +0.01(+0.05%)
Nov 03, 2014 20.34 20.34 20.34 159 +0.00(+0.00%)
Oct 31, 2014 20.34 20.34 20.34 20.34 326 +0.27(+1.35%)
Oct 29, 2014 20.07 20.07 20.07 112 +0.06(+0.30%)
Oct 28, 2014 20.01 20.01 20.01 20.01 150 +0.16(+0.81%)
Oct 24, 2014 19.85 19.85 19.85 91 -0.03(-0.15%)
Oct 23, 2014 19.88 19.88 19.88 19.88 780 +0.25(+1.27%)
Oct 22, 2014 19.69 19.73 19.55 19.63 4,203 -0.08(-0.41%)
Oct 21, 2014 19.52 19.71 19.52 19.71 620 +0.49(+2.55%)
Oct 17, 2014 19.22 19.22 19.22 214 -0.16(-0.83%)
Oct 16, 2014 18.97 19.40 18.97 19.38 7,361 +0.24(+1.25%)
Oct 15, 2014 19.20 19.20 18.75 19.14 13,564 -0.81(-4.06%)
Oct 14, 2014 19.78 19.95 19.78 19.95 2,179 +0.14(+0.71%)
Oct 10, 2014 19.81 19.81 19.81 0 -0.22(-1.10%)
Oct 09, 2014 20.06 20.06 20.03 20.03 455 -0.30(-1.48%)
Oct 08, 2014 20.52 20.52 20.33 20.33 3,522 -0.10(-0.49%)
Oct 07, 2014 20.50 20.50 20.43 20.43 3,560 -0.44(-2.11%)
Oct 06, 2014 20.96 20.96 20.87 20.87 1,882 -0.04(-0.19%)
Oct 03, 2014 20.87 20.91 20.87 20.91 1,551 +0.19(+0.92%)
Oct 02, 2014 20.68 20.72 20.55 20.72 1,965 -0.22(-1.05%)
Oct 01, 2014 21.25 21.25 20.93 20.94 56,359 -0.31(-1.46%)
Sep 30, 2014 21.29 21.29 21.25 21.25 3,583 +0.03(+0.14%)
Sep 29, 2014 21.38 21.38 21.17 21.22 9,606 -0.01(-0.05%)
Sep 25, 2014 21.23 21.23 21.23 26 -0.10(-0.47%)
Sep 23, 2014 21.33 21.33 21.33 0 -0.15(-0.70%)
Sep 22, 2014 21.48 21.48 21.48 21.48 400 -0.18(-0.83%)
Sep 19, 2014 21.80 21.80 21.64 21.66 4,650 -0.06(-0.28%)
Sep 18, 2014 21.75 21.75 21.71 21.72 2,232 +0.19(+0.88%)
Sep 17, 2014 21.53 21.53 21.53 21.53 340 -0.09(-0.42%)
Sep 16, 2014 21.51 21.62 21.50 21.62 4,028 +0.04(+0.19%)
Sep 15, 2014 21.58 21.61 21.58 21.58 2,026 -0.03(-0.14%)
Sep 12, 2014 21.66 21.68 21.61 21.61 16,981 -0.04(-0.18%)
Sep 11, 2014 21.65 21.65 21.65 21.65 1,744 -0.08(-0.37%)
Sep 10, 2014 21.64 21.73 21.62 21.73 8,926 +0.05(+0.23%)
Sep 09, 2014 21.70 21.72 21.68 21.68 1,508 -0.07(-0.32%)
Sep 08, 2014 21.75 21.75 21.71 21.75 4,595 -0.04(-0.18%)
Sep 05, 2014 21.77 21.79 21.77 21.79 4,920 -0.01(-0.05%)
Sep 04, 2014 21.78 21.78 21.78 21.80 2,277 +0.14(+0.65%)
Sep 03, 2014 21.68 21.70 21.66 21.66 5,826 +0.18(+0.84%)
Sep 02, 2014 21.48 21.48 21.48 21.48 407 -0.02(-0.09%)
Aug 29, 2014 21.50 21.50 21.50 0 +0.03(+0.14%)
Aug 28, 2014 21.48 21.48 21.44 21.47 2,536 -0.12(-0.56%)
Aug 27, 2014 21.61 21.61 21.59 21.59 1,615 -0.03(-0.14%)
Aug 26, 2014 21.56 21.64 21.56 21.62 1,812 +0.04(+0.19%)
Aug 25, 2014 21.57 21.58 21.57 21.58 17,422 +0.24(+1.12%)
Aug 22, 2014 21.36 21.36 21.33 21.34 2,329 -0.05(-0.23%)
Aug 21, 2014 21.33 21.39 21.33 21.39 3,628 +0.24(+1.13%)
Aug 20, 2014 21.15 21.15 529 -0.08(-0.38%)
Aug 19, 2014 21.11 21.23 21.11 21.23 1,278 +0.15(+0.71%)
Aug 18, 2014 21.07 21.08 21.04 21.08 5,455 +0.16(+0.76%)
Aug 15, 2014 21.06 21.06 20.95 20.92 1,478 -0.01(-0.05%)
Aug 14, 2014 20.93 20.93 20.93 20.93 4,820 +0.05(+0.24%)
Aug 13, 2014 20.90 20.90 20.90 20.88 1,048 +0.20(+0.97%)
Aug 12, 2014 20.71 20.71 20.68 20.68 746 -0.12(-0.58%)
Aug 11, 2014 20.80 20.80 20.80 20.80 296 +0.22(+1.07%)
Aug 08, 2014 20.51 20.58 20.51 20.58 1,952 +0.08(+0.39%)
Aug 07, 2014 20.76 20.79 20.48 20.50 4,540 -0.38(-1.82%)
Aug 06, 2014 20.88 20.88 20.88 20.88 2,088 -0.06(-0.29%)
Aug 05, 2014 21.10 21.10 20.94 20.94 3,775 -0.13(-0.62%)
Aug 01, 2014 21.07 21.07 21.07 0 -0.09(-0.43%)
Jul 31, 2014 21.36 21.36 21.16 21.16 4,128 -0.46(-2.13%)
Jul 30, 2014 21.61 21.65 21.58 21.62 2,960 -0.06(-0.28%)
Jul 29, 2014 21.68 21.68 21.68 21.68 495 -0.06(-0.28%)
Jul 28, 2014 21.71 21.74 21.62 21.74 4,717 -0.02(-0.09%)
Jul 25, 2014 21.80 21.80 21.76 21.76 7,197 -0.04(-0.18%)
Jul 24, 2014 21.79 21.80 21.79 21.80 575 +0.17(+0.79%)
Jul 23, 2014 21.63 21.63 21.62 21.63 2,456 +0.02(+0.09%)
Jul 22, 2014 21.62 21.62 21.61 21.61 472 +0.26(+1.22%)
Jul 21, 2014 21.37 21.37 21.29 21.35 12,568 -0.17(-0.79%)
Jul 18, 2014 21.45 21.52 21.45 21.52 3,209 +0.20(+0.94%)
Jul 17, 2014 21.33 21.44 21.32 21.32 11,159 -0.27(-1.25%)
Jul 16, 2014 21.52 21.59 21.51 21.59 11,512 +0.28(+1.31%)
Jul 15, 2014 21.44 21.44 21.26 21.31 6,117 -0.12(-0.56%)
Jul 14, 2014 21.41 21.43 21.41 21.43 2,590 +0.18(+0.85%)
Jul 11, 2014 21.18 21.85 21.18 21.25 1,400 +0.17(+0.81%)
Jul 10, 2014 21.07 21.11 21.00 21.08 7,930 -0.23(-1.08%)
Jul 09, 2014 21.32 21.32 21.31 21.31 1,007 +0.08(+0.38%)
Jul 08, 2014 21.45 21.45 21.23 21.23 2,897 -0.31(-1.44%)
Jul 07, 2014 21.60 21.60 21.50 21.54 5,209 -0.21(-0.97%)
Jul 04, 2014 21.70 21.75 21.70 21.75 3,187 +0.03(+0.14%)
Jul 03, 2014 21.72 21.72 21.72 21.72 755 +0.14(+0.65%)
Jul 02, 2014 21.58 21.58 21.56 21.58 1,112 +0.21(+0.98%)
Jun 30, 2014 21.37 21.37 21.37 0 +0.01(+0.05%)
Jun 27, 2014 21.42 21.42 21.33 21.36 4,258 +0.08(+0.38%)
Jun 26, 2014 21.35 21.35 21.26 21.28 8,959 -0.14(-0.65%)
Jun 25, 2014 21.36 21.42 21.33 21.42 14,611 -0.01(-0.05%)
Jun 24, 2014 21.61 21.61 21.41 21.43 2,593 -0.21(-0.97%)
Jun 23, 2014 21.67 21.67 21.56 21.64 3,894 +0.04(+0.19%)
Jun 20, 2014 21.71 21.71 21.60 21.60 6,000 +0.06(+0.28%)
Jun 19, 2014 21.59 21.59 21.54 21.54 3,055 +0.13(+0.61%)
Jun 18, 2014 21.46 21.46 21.40 21.41 2,162 +0.06(+0.28%)
Jun 17, 2014 21.27 21.35 21.27 21.35 6,261 +0.02(+0.09%)
Jun 16, 2014 21.31 21.33 21.30 21.33 2,670 +0.02(+0.09%)
Jun 13, 2014 21.39 21.39 21.31 21.31 1,650 -0.04(-0.19%)
Jun 12, 2014 21.45 21.45 21.35 21.35 1,533 -0.04(-0.19%)
Jun 11, 2014 21.49 21.49 21.39 21.39 6,377 -0.16(-0.74%)
Jun 10, 2014 21.54 21.55 21.48 21.55 5,633 +0.09(+0.42%)
Jun 06, 2014 21.46 21.46 21.46 21.46 2,866 +0.23(+1.08%)
Jun 05, 2014 21.24 21.26 21.13 21.23 6,296 +0.12(+0.57%)
Jun 04, 2014 21.02 21.11 21.02 21.11 3,991 +0.09(+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.