First Trust Alphadex Euro Div ETF (TSX: EUR )

21.09 CAD UNCHANGED
Last Price Updated: 2:17 PM EST, Dec 2, 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%)
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.