First Trust Alphadex Euro Div ETF (TSX: EUR )

20.90 CAD UNCHANGED
Last Price Updated: 10:53 AM EDT, Jul 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 22.81 22.81 22.72 22.72 425 -0.02(-0.09%)
Jul 28, 2017 22.70 22.74 22.70 22.74 606 +0.04(+0.18%)
Jul 27, 2017 22.81 22.81 22.70 22.70 429 -0.11(-0.48%)
Jul 26, 2017 22.82 22.85 22.81 22.81 986 +0.09(+0.40%)
Jul 25, 2017 22.73 22.73 22.72 22.72 1,000 +0.22(+0.98%)
Jul 21, 2017 22.50 22.50 22.50 0 -0.34(-1.49%)
Jul 20, 2017 22.84 22.84 22.84 22.84 17,243 +0.20(+0.88%)
Jul 18, 2017 22.64 22.64 22.64 0 -0.24(-1.05%)
Jul 14, 2017 22.88 22.88 22.88 109 +0.07(+0.31%)
Jul 12, 2017 22.81 22.81 22.81 96 +0.31(+1.38%)
Jul 11, 2017 22.50 22.50 22.50 22.50 336 -0.07(-0.31%)
Jul 10, 2017 22.57 22.57 22.57 22.57 1,085 +0.23(+1.03%)
Jul 06, 2017 22.34 22.34 22.34 5 -0.16(-0.71%)
Jul 05, 2017 22.50 22.50 22.50 22.50 227 +0.19(+0.85%)
Jul 03, 2017 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Jun 29, 2017 22.31 22.31 22.31 0 -0.39(-1.72%)
Jun 28, 2017 22.58 22.70 22.58 22.70 5,300 -0.17(-0.74%)
Jun 26, 2017 22.87 22.87 22.87 0 +0.04(+0.18%)
Jun 23, 2017 22.83 22.83 22.83 22.83 300 -0.04(-0.17%)
Jun 22, 2017 22.87 22.87 22.87 22.87 450 +0.00(+0.00%)
Jun 20, 2017 22.87 22.87 22.87 0 -0.28(-1.21%)
Jun 19, 2017 23.05 23.15 22.92 23.15 5,073 +0.28(+1.22%)
Jun 16, 2017 22.81 22.87 22.81 22.87 350 +0.14(+0.62%)
Jun 15, 2017 22.73 22.73 22.73 22.73 2,500 -0.27(-1.17%)
Jun 14, 2017 23.00 23.00 23.00 23.00 300 -0.24(-1.03%)
Jun 13, 2017 23.12 23.24 23.12 23.24 635 +0.16(+0.69%)
Jun 12, 2017 23.19 23.19 23.06 23.08 8,768 -0.10(-0.43%)
Jun 09, 2017 23.33 23.36 23.18 23.18 11,834 -0.07(-0.30%)
Jun 08, 2017 23.27 23.27 23.25 23.25 4,128 +0.09(+0.39%)
Jun 07, 2017 23.10 23.16 23.10 23.16 2,675 +0.11(+0.48%)
Jun 06, 2017 23.05 23.05 23.05 23.05 101 -0.18(-0.77%)
Jun 05, 2017 23.23 23.24 23.20 23.23 1,270 -0.06(-0.26%)
Jun 02, 2017 23.28 23.29 23.28 23.29 2,325 +0.09(+0.39%)
Jun 01, 2017 23.20 23.20 23.20 23.20 200 +0.01(+0.04%)
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%)
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.