Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

European Dividend Growth Fund (TSX: EDGF-UN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2017 9.800 9.800 9.800 0 +0.02(+0.20%)
Oct 27, 2017 9.780 9.780 9.780 9.780 2,700 +0.02(+0.20%)
Oct 26, 2017 9.780 9.780 9.760 9.760 2,000 +0.00(+0.00%)
Oct 25, 2017 9.780 9.780 9.760 9.760 3,500 -0.02(-0.20%)
Oct 24, 2017 9.780 9.780 9.780 9.780 1,102 -0.02(-0.20%)
Oct 23, 2017 9.960 9.960 9.790 9.800 3,310 -0.12(-1.21%)
Oct 20, 2017 9.920 9.920 9.920 9.920 1,500 +0.14(+1.43%)
Oct 19, 2017 9.750 9.780 9.750 9.780 1,300 -0.08(-0.81%)
Oct 18, 2017 9.840 9.860 9.810 9.860 16,511 +0.03(+0.31%)
Oct 17, 2017 9.830 9.830 9.830 9.830 200 +0.02(+0.20%)
Oct 16, 2017 9.820 9.820 9.810 9.810 2,300 -0.02(-0.20%)
Oct 13, 2017 9.820 9.840 9.820 9.830 3,100 -0.06(-0.61%)
Oct 12, 2017 9.820 9.890 9.770 9.890 1,500 +0.08(+0.82%)
Oct 11, 2017 9.900 9.900 9.810 9.810 52,700 -0.10(-1.01%)
Oct 06, 2017 9.910 9.910 9.910 0 -0.01(-0.10%)
Oct 05, 2017 9.890 9.920 9.840 9.920 55,000 +0.00(+0.00%)
Oct 04, 2017 9.900 9.920 9.900 9.920 2,600 +0.02(+0.20%)
Oct 03, 2017 9.880 9.900 9.880 9.900 1,280 +0.10(+1.02%)
Sep 29, 2017 9.800 9.800 9.800 0 +0.05(+0.51%)
Sep 28, 2017 9.750 9.750 9.750 9.750 6,000 +0.00(+0.00%)
Sep 27, 2017 9.750 9.750 9.750 9.750 1,700 +0.03(+0.31%)
Sep 26, 2017 9.720 9.720 9.610 9.720 4,900 +0.05(+0.52%)
Sep 25, 2017 9.750 9.800 9.670 9.670 5,300 -0.08(-0.82%)
Sep 22, 2017 9.750 9.750 9.750 9.750 2,000 -0.25(-2.50%)
Sep 20, 2017 10.00 10.00 10.00 0 +0.01(+0.10%)
Sep 19, 2017 9.990 9.990 9.990 9.990 3,500 +0.04(+0.40%)
Sep 18, 2017 9.800 9.950 9.800 9.950 3,000 +0.25(+2.58%)
Sep 14, 2017 9.700 9.700 9.700 0 -0.10(-1.02%)
Sep 13, 2017 9.750 9.840 9.750 9.800 2,911 -0.05(-0.51%)
Sep 12, 2017 9.570 9.850 9.570 9.850 3,600 +0.10(+1.03%)
Sep 11, 2017 9.740 9.750 9.550 9.750 2,450 +0.35(+3.72%)
Sep 06, 2017 9.400 9.400 9.400 0 -0.28(-2.89%)
Sep 01, 2017 9.680 9.680 9.680 0 +0.18(+1.89%)
Aug 31, 2017 9.500 9.500 9.500 9.500 500 +0.10(+1.06%)
Aug 29, 2017 9.400 9.400 9.400 0 -0.11(-1.16%)
Aug 28, 2017 9.510 9.780 9.510 9.510 1,400 -0.14(-1.45%)
Aug 24, 2017 9.650 9.650 9.650 0 +0.00(+0.00%)
Aug 23, 2017 9.500 9.650 9.450 9.650 3,000 +0.15(+1.58%)
Aug 21, 2017 9.500 9.500 9.500 0 +0.14(+1.50%)
Aug 18, 2017 9.890 9.890 9.360 9.360 3,900 -0.26(-2.70%)
Aug 17, 2017 9.600 9.620 9.400 9.620 19,800 +0.00(+0.00%)
Aug 16, 2017 9.600 9.650 9.600 9.620 6,800 +0.00(+0.00%)
Aug 15, 2017 9.890 9.890 9.600 9.620 3,900 -0.08(-0.82%)
Aug 14, 2017 9.650 9.700 9.650 9.700 2,300 +0.00(+0.00%)
Aug 11, 2017 9.700 9.700 9.700 9.700 2,340 -0.05(-0.51%)
Aug 10, 2017 9.750 9.750 9.750 9.750 890 +0.00(+0.00%)
Aug 08, 2017 9.750 9.750 9.750 0 -0.10(-1.02%)
Aug 04, 2017 9.650 9.850 9.650 9.850 3,067 +0.15(+1.55%)
Aug 03, 2017 9.700 9.700 9.650 9.700 4,500 +0.00(+0.00%)
Aug 02, 2017 9.700 9.750 9.700 9.700 1,033 +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.