First Trust Alphadex Euro Div ETF (TSX: EUR )

22.75 CAD -0.37 (-1.60%)
Streaming Delayed Price Updated: 2:36 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 20.00 20.00 20.00 0 -0.04(-0.20%)
Jul 28, 2016 20.05 20.05 20.00 20.04 5,868 +0.00(+0.00%)
Jul 27, 2016 20.04 20.04 20.04 20.04 1,011 +0.02(+0.10%)
Jul 26, 2016 20.02 20.02 20.02 20.02 1,300 +0.08(+0.40%)
Jul 25, 2016 19.94 19.94 19.94 19.94 158 +0.10(+0.50%)
Jul 21, 2016 19.84 19.84 19.84 90 -0.03(-0.15%)
Jul 20, 2016 19.80 19.87 19.80 19.87 800 +0.21(+1.07%)
Jul 19, 2016 19.70 19.70 19.66 19.66 882 -0.09(-0.46%)
Jul 18, 2016 19.67 19.75 19.67 19.75 1,190 +0.03(+0.15%)
Jul 15, 2016 19.72 19.72 19.72 19.72 4,585 -0.04(-0.20%)
Jul 14, 2016 19.79 19.79 19.76 19.76 840 +0.08(+0.41%)
Jul 13, 2016 19.68 19.70 19.67 19.68 2,150 -0.07(-0.35%)
Jul 12, 2016 19.76 19.76 19.75 19.75 1,236 +0.11(+0.56%)
Jul 11, 2016 19.54 19.65 19.54 19.64 3,802 +0.30(+1.55%)
Jul 08, 2016 19.37 19.00 19.34 1,104 +0.34(+1.79%)
Jul 07, 2016 19.01 19.01 19.00 19.00 1,300 -0.11(-0.58%)
Jul 05, 2016 19.22 19.22 19.06 19.11 2,796 -0.23(-1.19%)
Jul 04, 2016 19.34 19.34 19.34 19.34 650 +0.04(+0.21%)
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%)
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.