BLCK.TO - First Trust Indxx Innovative Transaction and Process ETF
Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2020 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| May 28, 2020 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| May 27, 2020 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| May 26, 2020 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| May 25, 2020 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| May 22, 2020 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| May 21, 2020 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| May 20, 2020 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| May 19, 2020 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 100 |
| May 15, 2020 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| May 14, 2020 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| May 13, 2020 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 100 |
| May 12, 2020 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| May 11, 2020 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 100 |
| May 08, 2020 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| May 07, 2020 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| May 06, 2020 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| May 05, 2020 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 200 |
| May 04, 2020 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| May 01, 2020 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Apr. 30, 2020 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Apr. 29, 2020 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Apr. 28, 2020 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 200 |
| Apr. 27, 2020 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 800 |
| Apr. 24, 2020 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 100 |
| Apr. 23, 2020 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| Apr. 22, 2020 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| Apr. 21, 2020 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| Apr. 20, 2020 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 100 |
| Apr. 17, 2020 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| Apr. 16, 2020 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| Apr. 15, 2020 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| Apr. 14, 2020 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| Apr. 13, 2020 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| Apr. 09, 2020 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| Apr. 08, 2020 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| Apr. 07, 2020 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| Apr. 06, 2020 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| Apr. 03, 2020 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 100 |
| Apr. 02, 2020 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| Apr. 01, 2020 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| Mar. 31, 2020 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| Mar. 30, 2020 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| Mar. 27, 2020 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| Mar. 26, 2020 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| Mar. 25, 2020 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| Mar. 24, 2020 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| Mar. 23, 2020 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| Mar. 20, 2020 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 2,000 |
| Mar. 19, 2020 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| Mar. 18, 2020 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| Mar. 17, 2020 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| Mar. 16, 2020 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 100 |
| Mar. 13, 2020 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 100 |
| Mar. 12, 2020 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 500 |
| Mar. 11, 2020 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1,300 |
| Mar. 10, 2020 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| Mar. 09, 2020 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 100 |
| Mar. 06, 2020 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| Mar. 05, 2020 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 100 |
| Mar. 04, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Mar. 03, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Mar. 02, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Feb. 28, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Feb. 27, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Feb. 26, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Feb. 25, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Feb. 24, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Feb. 21, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Feb. 20, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Feb. 19, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Feb. 18, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Feb. 14, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Feb. 13, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Feb. 12, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Feb. 11, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Feb. 10, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 100 |
| Feb. 07, 2020 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 100 |
| Feb. 06, 2020 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| Feb. 05, 2020 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| Feb. 04, 2020 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| Feb. 03, 2020 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| Jan. 31, 2020 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 300 |
| Jan. 30, 2020 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Jan. 29, 2020 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Jan. 28, 2020 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Jan. 27, 2020 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Jan. 24, 2020 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Jan. 23, 2020 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Jan. 22, 2020 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 100 |
| Jan. 21, 2020 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jan. 20, 2020 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jan. 17, 2020 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jan. 16, 2020 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jan. 15, 2020 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jan. 14, 2020 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 100 |
| Jan. 13, 2020 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| Jan. 10, 2020 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| Jan. 09, 2020 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| Jan. 08, 2020 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.