First Trust Alphadex Euro Div ETF (TSX: EUR )

21.89 CAD UNCHANGED
Streaming Delayed Price Updated: 10:01 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2019 21.90 21.90 21.90 0 -0.16(-0.73%)
Feb 25, 2019 22.06 22.06 22.06 22.06 1,011 +0.04(+0.18%)
Feb 22, 2019 22.02 22.02 22.02 22.02 100 +0.14(+0.64%)
Feb 20, 2019 21.88 21.88 21.88 0 +0.00(+0.00%)
Feb 19, 2019 21.88 21.88 21.88 21.88 436 -0.12(-0.55%)
Feb 15, 2019 22.00 22.00 22.00 0 +0.22(+1.01%)
Feb 13, 2019 21.78 21.78 21.78 0 +0.33(+1.54%)
Feb 11, 2019 21.45 21.45 21.45 0 +0.17(+0.80%)
Feb 08, 2019 21.28 21.28 21.28 21.28 250 -0.19(-0.88%)
Feb 07, 2019 21.58 21.58 21.47 21.47 300 -0.26(-1.20%)
Feb 06, 2019 21.73 21.73 21.73 21 +0.00(+0.00%)
Feb 05, 2019 21.73 21.73 21.73 21.73 250 +0.00(+0.00%)
Feb 04, 2019 21.73 21.73 21.73 21.73 250 +0.73(+3.48%)
Jan 28, 2019 21.00 21.00 21.00 0 +0.00(+0.00%)
Jan 25, 2019 21.00 21.00 21.00 21.00 100 +0.05(+0.24%)
Jan 23, 2019 20.95 20.95 20.95 0 -0.07(-0.33%)
Jan 22, 2019 21.02 21.02 21.02 21.02 100 -0.18(-0.85%)
Jan 18, 2019 21.20 21.20 21.20 0 +0.20(+0.95%)
Jan 15, 2019 21.00 21.00 21.00 0 +0.00(+0.00%)
Jan 10, 2019 21.00 21.00 21.00 0 +0.00(+0.00%)
Jan 09, 2019 21.00 21.00 21.00 21.00 250 +0.15(+0.72%)
Jan 08, 2019 20.83 20.85 20.83 20.85 800 +0.14(+0.68%)
Jan 04, 2019 20.71 20.71 20.71 0 +0.46(+2.27%)
Jan 03, 2019 20.25 20.25 20.25 20.25 120 +0.19(+0.95%)
Jan 02, 2019 20.06 20.06 20.06 20.06 134 -0.36(-1.76%)
Dec 28, 2018 20.42 20.42 20.42 0 +0.51(+2.56%)
Dec 24, 2018 19.91 19.91 19.91 0 -1.32(-6.22%)
Dec 21, 2018 21.23 21.23 21.23 20 +0.00(+0.00%)
Dec 12, 2018 21.23 21.23 21.23 0 -0.75(-3.41%)
Dec 11, 2018 21.98 21.98 21.98 2 +0.00(+0.00%)
Dec 06, 2018 21.98 21.98 21.98 0 +0.00(+0.00%)
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.