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 (%)
Dec 29, 2017 23.35 23.35 23.35 0 -0.05(-0.21%)
Dec 27, 2017 23.40 23.40 23.40 0 +0.00(+0.00%)
Dec 22, 2017 23.40 23.40 23.40 23.40 500 +0.04(+0.17%)
Dec 20, 2017 23.36 23.36 23.36 0 -0.06(-0.26%)
Dec 19, 2017 23.42 23.42 23.42 23.42 100 +0.12(+0.52%)
Dec 18, 2017 23.30 23.30 23.30 23.30 501 +0.13(+0.56%)
Dec 12, 2017 23.17 23.17 23.17 0 +0.40(+1.76%)
Dec 07, 2017 22.77 22.77 22.77 95 -0.07(-0.31%)
Dec 06, 2017 22.84 22.84 22.84 22.84 3,000 -0.14(-0.61%)
Dec 04, 2017 22.98 22.98 22.98 0 +0.02(+0.09%)
Dec 01, 2017 23.08 23.08 23.08 22.96 865 -0.12(-0.52%)
Nov 30, 2017 23.08 23.08 23.08 23.08 2,352 -0.22(-0.94%)
Nov 27, 2017 23.30 23.30 23.30 0 +0.05(+0.22%)
Nov 20, 2017 23.25 23.25 23.25 0 +0.06(+0.26%)
Nov 17, 2017 23.21 23.21 23.19 23.19 375 +0.16(+0.69%)
Nov 15, 2017 23.03 23.03 23.03 68 -0.82(-3.44%)
Nov 07, 2017 23.85 23.85 23.85 0 -0.02(-0.08%)
Nov 03, 2017 23.87 23.87 23.87 0 +0.07(+0.29%)
Nov 02, 2017 23.80 23.80 23.80 23.80 414 +0.29(+1.23%)
Oct 30, 2017 23.51 23.51 23.51 268 +0.13(+0.56%)
Oct 26, 2017 23.38 23.38 23.38 1 -0.07(-0.30%)
Oct 25, 2017 23.47 23.47 23.45 23.45 6,200 +0.02(+0.09%)
Oct 24, 2017 23.43 23.43 23.43 23.43 2,000 +0.16(+0.69%)
Oct 20, 2017 23.27 23.27 23.27 0 +0.03(+0.13%)
Oct 19, 2017 23.24 23.24 23.24 23.24 200 -0.11(-0.47%)
Oct 18, 2017 23.38 23.45 23.35 23.35 5,372 -0.03(-0.13%)
Oct 17, 2017 23.38 23.38 23.38 23.38 100 +0.03(+0.13%)
Oct 13, 2017 23.35 23.35 23.35 0 +0.23(+0.99%)
Oct 10, 2017 23.12 23.12 23.12 0 -0.13(-0.56%)
Oct 06, 2017 23.25 23.25 23.25 23.25 263 -0.06(-0.26%)
Oct 05, 2017 23.31 23.31 23.31 23.31 500 +0.21(+0.91%)
Oct 04, 2017 23.19 23.19 23.10 23.10 6,936 -0.15(-0.65%)
Oct 03, 2017 23.25 23.25 23.25 23.25 363 +0.05(+0.22%)
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.