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 (%)
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%)
Mar 01, 2018 9.320 9.320 9.310 9.310 4,500 -0.01(-0.11%)
Feb 28, 2018 9.410 9.410 9.310 9.320 5,700 -0.09(-0.96%)
Feb 27, 2018 9.410 9.500 9.410 9.410 2,800 +0.01(+0.11%)
Feb 26, 2018 9.360 9.400 9.360 9.400 2,800 +0.04(+0.43%)
Feb 23, 2018 9.490 9.550 9.360 9.360 4,200 +0.00(+0.00%)
Feb 22, 2018 9.400 9.400 9.360 9.360 19,707 +0.06(+0.65%)
Feb 21, 2018 9.490 9.690 9.300 9.300 22,515 -0.18(-1.90%)
Feb 20, 2018 9.480 9.480 9.480 9.480 4,000 -0.02(-0.21%)
Feb 15, 2018 9.500 9.500 9.500 0 +0.28(+3.04%)
Feb 14, 2018 9.220 9.220 9.220 9.220 1,509 -0.08(-0.86%)
Feb 13, 2018 9.400 9.400 9.290 9.300 2,900 -0.20(-2.11%)
Feb 12, 2018 9.350 9.500 9.350 9.500 3,200 +0.37(+4.05%)
Feb 09, 2018 9.310 9.310 9.130 9.130 8,800 -0.21(-2.25%)
Feb 08, 2018 9.340 9.340 9.340 9.340 3,000 +0.00(+0.00%)
Feb 07, 2018 9.350 9.350 9.340 9.340 3,516 -0.01(-0.11%)
Feb 06, 2018 9.510 9.510 9.300 9.350 10,900 -0.16(-1.68%)
Feb 02, 2018 9.510 9.510 9.510 80 -0.19(-1.96%)
Feb 01, 2018 9.700 9.700 9.650 9.700 6,200 +0.05(+0.52%)
Jan 31, 2018 9.780 9.780 9.650 9.650 9,700 -0.13(-1.33%)
Jan 30, 2018 9.850 9.780 9.780 5,000 -0.07(-0.71%)
Jan 29, 2018 9.850 9.850 9.850 9.850 3,000 +0.00(+0.00%)
Jan 26, 2018 9.890 9.890 9.850 9.850 3,100 -0.04(-0.40%)
Jan 25, 2018 9.800 9.890 9.800 9.890 3,300 +0.09(+0.92%)
Jan 24, 2018 9.850 9.880 9.800 9.800 6,100 -0.05(-0.51%)
Jan 23, 2018 9.800 9.850 9.800 9.850 13,000 +0.09(+0.92%)
Jan 22, 2018 9.740 9.760 9.740 9.760 13,000 +0.06(+0.62%)
Jan 19, 2018 9.700 9.700 9.700 9.700 15,007 +0.00(+0.00%)
Jan 18, 2018 9.700 9.700 9.700 9.700 7,400 +0.06(+0.62%)
Jan 17, 2018 9.640 9.650 9.630 9.640 9,000 -0.11(-1.13%)
Jan 16, 2018 9.560 9.750 9.560 9.750 4,170 +0.19(+1.99%)
Jan 15, 2018 9.670 9.680 9.520 9.560 11,400 -0.09(-0.93%)
Jan 12, 2018 9.750 9.750 9.650 9.650 9,200 -0.03(-0.31%)
Jan 11, 2018 9.680 9.700 9.680 9.680 10,820 +0.00(+0.00%)
Jan 10, 2018 9.680 9.680 9.680 9.680 6,500 +0.00(+0.00%)
Jan 09, 2018 9.680 9.680 9.680 9.680 3,000 +0.00(+0.00%)
Jan 08, 2018 9.620 9.680 9.620 9.680 6,600 +0.08(+0.83%)
Jan 05, 2018 9.700 9.800 9.500 9.600 17,800 -0.01(-0.10%)
Jan 04, 2018 9.610 9.610 9.610 9.610 1,900 +0.00(+0.00%)
Jan 03, 2018 9.690 9.690 9.610 9.610 6,570 -0.08(-0.83%)
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.