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 (%)
Jul 31, 2018 9.220 9.300 9.180 9.250 4,050 +0.06(+0.65%)
Jul 30, 2018 9.330 9.330 9.180 9.190 7,250 -0.16(-1.71%)
Jul 27, 2018 9.200 9.370 9.200 9.350 27,900 +0.18(+1.96%)
Jul 26, 2018 9.190 9.230 9.170 9.170 19,100 +0.00(+0.00%)
Jul 25, 2018 9.160 9.170 9.160 9.170 400 +0.02(+0.22%)
Jul 24, 2018 9.090 9.150 9.010 9.150 20,532 +0.17(+1.89%)
Jul 23, 2018 8.980 8.980 8.980 8.980 1,600 -0.03(-0.33%)
Jul 20, 2018 8.990 9.010 8.990 9.010 20,890 +0.05(+0.56%)
Jul 19, 2018 8.990 9.040 8.960 8.960 23,025 -0.02(-0.22%)
Jul 18, 2018 9.100 9.100 8.970 8.980 72,327 -0.02(-0.22%)
Jul 17, 2018 9.130 9.130 8.980 9.000 11,300 -0.16(-1.75%)
Jul 16, 2018 9.190 9.190 9.160 9.160 1,310 -0.03(-0.33%)
Jul 13, 2018 9.130 9.190 9.130 9.190 7,300 +0.06(+0.66%)
Jul 12, 2018 9.100 9.150 9.100 9.130 10,400 +0.03(+0.33%)
Jul 11, 2018 9.100 9.100 9.070 9.100 6,200 +0.00(+0.00%)
Jul 10, 2018 9.100 9.100 9.100 9.100 2,800 +0.02(+0.22%)
Jul 09, 2018 9.000 9.080 9.000 9.080 1,400 +0.11(+1.23%)
Jul 06, 2018 8.970 9.080 8.970 8.970 4,900 +0.00(+0.00%)
Jul 05, 2018 8.920 8.970 8.910 8.970 4,400 +0.05(+0.56%)
Jul 04, 2018 8.920 8.940 8.920 8.920 2,800 +0.00(+0.00%)
Jul 03, 2018 8.900 8.930 8.900 8.920 11,500 +0.07(+0.79%)
Jun 29, 2018 8.850 8.850 8.850 0 -0.16(-1.78%)
Jun 28, 2018 9.160 9.160 9.010 9.010 7,700 -0.15(-1.64%)
Jun 27, 2018 9.160 9.160 9.160 9.160 1,500 +0.00(+0.00%)
Jun 26, 2018 9.160 9.160 9.160 9.160 13,300 +0.00(+0.00%)
Jun 25, 2018 9.160 9.160 9.160 9.160 6,500 +0.00(+0.00%)
Jun 22, 2018 9.190 9.190 9.160 9.160 17,000 -0.02(-0.22%)
Jun 21, 2018 9.170 9.190 9.170 9.180 9,400 -0.01(-0.11%)
Jun 20, 2018 9.350 9.350 9.190 9.190 13,700 -0.16(-1.71%)
Jun 19, 2018 9.380 9.380 9.230 9.350 19,850 -0.03(-0.32%)
Jun 18, 2018 9.390 9.390 9.350 9.380 17,400 +0.02(+0.21%)
Jun 15, 2018 9.350 9.350 9.360 21,000 +0.01(+0.11%)
Jun 14, 2018 9.490 9.540 9.350 9.350 31,809 -0.14(-1.48%)
Jun 13, 2018 9.490 9.490 9.490 9.490 1,000 +0.09(+0.96%)
Jun 12, 2018 9.380 9.420 9.380 9.400 7,400 +0.05(+0.53%)
Jun 11, 2018 9.380 9.380 9.350 9.350 3,400 +0.00(+0.00%)
Jun 08, 2018 9.490 9.490 9.350 9.350 34,200 -0.15(-1.58%)
Jun 07, 2018 9.440 9.500 9.440 9.500 8,100 +0.06(+0.64%)
Jun 06, 2018 9.420 9.440 9.420 9.440 8,400 +0.04(+0.43%)
Jun 05, 2018 9.440 9.450 9.400 9.400 21,100 -0.01(-0.11%)
Jun 04, 2018 9.380 9.410 9.380 9.410 2,900 +0.03(+0.32%)
Jun 01, 2018 9.380 9.380 9.380 9.380 3,000 +0.00(+0.00%)
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%)
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.