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 (%)
May 31, 2018 9.440 9.450 9.380 9.380 18,600 -0.08(-0.85%)
May 30, 2018 9.500 9.500 9.460 9.460 3,300 -0.06(-0.63%)
May 29, 2018 9.550 9.550 9.490 9.520 38,850 -0.03(-0.31%)
May 28, 2018 9.550 9.550 9.550 9.550 23,000 +0.00(+0.00%)
May 25, 2018 9.620 9.620 9.550 9.550 31,400 -0.07(-0.73%)
May 24, 2018 9.620 9.620 9.620 9.620 6,200 +0.07(+0.73%)
May 23, 2018 9.550 9.550 9.550 9.550 100 +0.00(+0.00%)
May 22, 2018 9.570 9.570 9.550 9.550 29,900 +0.00(+0.00%)
May 18, 2018 9.550 9.550 9.550 0 +0.00(+0.00%)
May 17, 2018 9.540 9.630 9.540 9.550 16,400 +0.01(+0.10%)
May 16, 2018 9.530 9.540 9.500 9.540 13,100 +0.14(+1.49%)
May 15, 2018 9.440 9.450 9.390 9.400 15,350 +0.00(+0.00%)
May 14, 2018 9.460 9.460 9.390 9.400 10,009 -0.05(-0.53%)
May 11, 2018 9.550 9.550 9.450 9.450 29,100 -0.10(-1.05%)
May 10, 2018 9.540 9.550 9.540 9.550 2,500 +0.04(+0.42%)
May 09, 2018 9.550 9.550 9.460 9.510 9,000 -0.04(-0.42%)
May 08, 2018 9.550 9.550 9.550 9.550 1,000 +0.10(+1.06%)
May 07, 2018 9.460 9.460 9.450 9.450 2,550 +0.01(+0.11%)
May 04, 2018 9.530 9.530 9.510 9.440 9,600 -0.07(-0.74%)
May 03, 2018 9.650 9.650 9.510 9.510 9,300 -0.14(-1.45%)
May 02, 2018 9.650 9.650 9.650 9.650 1,000 +0.00(+0.00%)
May 01, 2018 9.650 9.650 9.650 9.650 1,300 +0.00(+0.00%)
Apr 30, 2018 9.560 9.650 9.560 9.650 10,001 +0.09(+0.94%)
Apr 27, 2018 9.590 9.650 9.560 9.560 5,400 +0.01(+0.10%)
Apr 26, 2018 9.530 9.550 9.530 9.550 4,100 +0.05(+0.53%)
Apr 25, 2018 9.480 9.500 9.460 9.500 11,100 +0.04(+0.42%)
Apr 24, 2018 9.500 9.500 9.460 9.460 5,500 +0.01(+0.11%)
Apr 23, 2018 9.450 9.450 9.450 9.450 100 +0.00(+0.00%)
Apr 20, 2018 9.450 9.450 9.450 9.450 700 +0.05(+0.53%)
Apr 19, 2018 9.300 9.400 9.300 9.400 2,950 +0.15(+1.62%)
Apr 18, 2018 9.300 9.380 9.250 9.250 9,000 -0.09(-0.96%)
Apr 17, 2018 9.300 9.340 9.270 9.340 6,600 +0.04(+0.43%)
Apr 16, 2018 9.110 9.300 9.110 9.300 2,565 +0.19(+2.09%)
Apr 13, 2018 9.110 9.110 9.110 9.110 209 +0.01(+0.11%)
Apr 12, 2018 9.200 9.200 9.100 9.100 10,000 -0.02(-0.22%)
Apr 11, 2018 9.090 9.170 9.090 9.120 3,500 -0.08(-0.87%)
Apr 10, 2018 9.200 9.200 9.200 9.200 2,500 +0.20(+2.22%)
Apr 09, 2018 8.950 9.000 8.950 9.000 2,550 +0.08(+0.90%)
Apr 06, 2018 8.900 8.930 8.900 8.920 9,550 +0.02(+0.22%)
Apr 05, 2018 8.900 8.950 8.900 8.900 2,300 +0.04(+0.45%)
Apr 04, 2018 8.950 8.950 8.850 8.860 3,500 +0.01(+0.11%)
Mar 29, 2018 8.850 8.850 8.850 0 +0.03(+0.34%)
Mar 28, 2018 8.960 8.960 8.820 8.820 4,900 -0.14(-1.56%)
Mar 27, 2018 9.070 9.070 8.960 8.960 3,900 -0.09(-0.99%)
Mar 23, 2018 9.050 9.050 9.050 0 -0.04(-0.44%)
Mar 22, 2018 9.200 9.200 9.050 9.090 6,700 -0.11(-1.20%)
Mar 21, 2018 9.180 9.200 9.180 9.200 9,600 +0.07(+0.77%)
Mar 20, 2018 9.170 9.210 9.130 9.130 9,700 -0.04(-0.44%)
Mar 19, 2018 9.170 9.170 9.170 9.170 3,000 +0.00(+0.00%)
Mar 16, 2018 9.240 9.450 9.170 9.170 2,783 -0.06(-0.65%)
Mar 15, 2018 9.250 9.330 9.220 9.230 2,702 +0.01(+0.11%)
Mar 14, 2018 9.220 9.220 9.220 9.220 2,409 -0.11(-1.18%)
Mar 13, 2018 9.330 9.330 9.330 9.330 2,500 +0.00(+0.00%)
Mar 12, 2018 9.480 9.480 9.330 9.330 3,800 -0.17(-1.79%)
Mar 09, 2018 9.210 9.500 9.210 9.500 3,000 +0.29(+3.15%)
Mar 07, 2018 9.210 9.210 9.210 0 +0.00(+0.00%)
Mar 06, 2018 9.240 9.240 9.210 9.210 2,800 +0.00(+0.00%)
Mar 02, 2018 9.210 9.210 9.210 0 -0.10(-1.07%)
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.