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 (%)
Feb 28, 2019 8.750 8.750 8.740 8.740 1,500 +0.00(+0.00%)
Feb 27, 2019 8.750 8.770 8.740 8.740 11,900 +0.00(+0.00%)
Feb 26, 2019 8.790 8.790 8.740 8.740 13,900 -0.04(-0.46%)
Feb 25, 2019 8.810 8.820 8.780 8.780 2,300 +0.02(+0.23%)
Feb 22, 2019 8.750 8.760 8.750 8.760 1,500 +0.02(+0.23%)
Feb 21, 2019 8.750 8.760 8.720 8.740 21,786 -0.07(-0.79%)
Feb 20, 2019 8.710 8.810 8.710 8.810 3,500 +0.11(+1.26%)
Feb 19, 2019 8.690 8.700 8.690 8.700 3,500 +0.03(+0.35%)
Feb 15, 2019 8.670 8.670 8.670 0 +0.06(+0.70%)
Feb 14, 2019 8.600 8.610 8.600 8.610 4,234 +0.01(+0.12%)
Feb 13, 2019 8.580 8.600 8.580 8.600 8,600 +0.03(+0.35%)
Feb 12, 2019 8.510 8.570 8.510 8.570 3,000 +0.07(+0.82%)
Feb 11, 2019 8.500 8.500 8.500 8.500 2,100 +0.00(+0.00%)
Feb 07, 2019 8.500 8.500 8.500 0 -0.06(-0.70%)
Feb 06, 2019 8.500 8.560 8.500 8.560 3,500 +0.07(+0.82%)
Feb 05, 2019 8.480 8.500 8.480 8.490 2,700 +0.07(+0.83%)
Feb 04, 2019 8.420 8.420 8.420 8.420 1,800 +0.02(+0.24%)
Feb 01, 2019 8.330 8.420 8.330 8.400 7,400 +0.05(+0.60%)
Jan 31, 2019 8.300 8.350 8.300 8.350 7,300 +0.05(+0.60%)
Jan 30, 2019 8.280 8.300 8.280 8.300 6,800 +0.02(+0.24%)
Jan 29, 2019 8.310 8.310 8.230 8.280 14,200 -0.03(-0.36%)
Jan 28, 2019 8.250 8.310 8.250 8.310 7,000 +0.06(+0.73%)
Jan 25, 2019 8.250 8.250 8.250 8.250 4,500 +0.00(+0.00%)
Jan 24, 2019 8.220 8.280 8.220 8.250 2,600 +0.12(+1.48%)
Jan 22, 2019 8.130 8.130 8.130 0 -0.10(-1.22%)
Jan 21, 2019 8.200 8.260 8.200 8.230 4,400 +0.03(+0.37%)
Jan 18, 2019 8.160 8.280 8.160 8.200 6,600 +0.13(+1.61%)
Jan 17, 2019 8.070 8.070 8.070 8.070 10,700 +0.00(+0.00%)
Jan 16, 2019 8.060 8.090 8.030 8.070 11,135 +0.01(+0.12%)
Jan 15, 2019 8.080 8.080 8.060 8.060 6,600 +0.01(+0.12%)
Jan 14, 2019 7.990 8.050 7.990 8.050 18,900 +0.06(+0.75%)
Jan 11, 2019 7.990 7.990 7.990 7.990 1,700 +0.00(+0.00%)
Jan 10, 2019 8.010 8.010 7.960 7.990 5,600 -0.02(-0.25%)
Jan 09, 2019 7.930 8.010 7.930 8.010 2,100 +0.09(+1.14%)
Jan 08, 2019 7.890 7.920 7.890 7.920 3,800 +0.06(+0.76%)
Jan 07, 2019 7.860 7.860 7.860 7.860 5,300 +0.00(+0.00%)
Jan 04, 2019 7.800 7.860 7.800 7.860 500 +0.12(+1.55%)
Jan 03, 2019 7.890 7.890 7.710 7.740 500 -0.18(-2.27%)
Jan 02, 2019 7.910 7.920 7.910 7.920 4,400 +0.07(+0.89%)
Dec 31, 2018 7.850 7.850 7.850 0 +0.24(+3.15%)
Dec 28, 2018 7.630 7.630 7.610 7.610 10,200 +0.04(+0.53%)
Dec 27, 2018 7.530 7.570 7.520 7.570 500 +0.07(+0.93%)
Dec 24, 2018 7.500 7.500 7.500 0 -0.24(-3.10%)
Dec 21, 2018 7.690 7.750 7.690 7.740 2,400 +0.06(+0.78%)
Dec 20, 2018 7.940 7.940 7.650 7.680 7,300 -0.26(-3.27%)
Dec 19, 2018 8.200 8.200 7.940 7.940 4,700 -0.26(-3.17%)
Dec 18, 2018 8.160 8.200 8.160 8.200 5,300 +0.04(+0.49%)
Dec 17, 2018 8.160 8.160 8.160 8.160 3,000 +0.00(+0.00%)
Dec 14, 2018 8.170 8.170 8.100 8.160 15,933 -0.01(-0.12%)
Dec 13, 2018 8.170 8.180 8.120 8.170 10,000 -0.03(-0.37%)
Dec 12, 2018 8.010 8.200 8.010 8.200 10,600 +0.19(+2.37%)
Dec 11, 2018 8.050 8.050 8.010 8.010 32,700 -0.04(-0.50%)
Dec 10, 2018 8.050 8.050 8.050 8.050 3,200 -0.02(-0.25%)
Dec 07, 2018 8.120 8.120 8.010 8.070 6,300 -0.05(-0.62%)
Dec 06, 2018 8.230 8.230 8.030 8.120 20,525 -0.11(-1.34%)
Dec 05, 2018 8.270 8.290 8.230 8.230 8,300 -0.04(-0.48%)
Dec 04, 2018 8.320 8.320 8.250 8.270 11,200 -0.05(-0.60%)
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.