Canada markets closed

First Trust Indxx Innovative Transaction and Process ETF (BLCK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
28.90+0.47 (+1.65%)
At close: 09:31AM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202428.4328.4328.4328.4328.43-
Apr 18, 202428.4528.4528.4528.4528.45-
Apr 17, 202428.5628.5628.5628.5628.56-
Apr 16, 202428.6228.6228.6228.6228.62-
Apr 15, 202428.8328.8328.8328.8328.83-
Apr 12, 202429.2229.2229.2229.2229.22-
Apr 11, 202429.2229.2229.2229.2229.22-
Apr 10, 202429.2729.2729.2729.2729.27-
Apr 09, 202429.2929.2929.2929.2929.29-
Apr 08, 202429.2429.2429.2429.2429.24-
Apr 05, 202429.2729.2729.2729.2729.27-
Apr 04, 202429.2929.2929.2929.2929.29-
Apr 03, 202429.1829.1829.1829.1829.18-
Apr 02, 202429.2829.2829.2829.2829.28-
Apr 01, 202429.2829.2829.2829.2829.28-
Mar 28, 202429.3229.3229.3229.3229.32-
Mar 27, 202429.2329.2329.2329.2329.23-
Mar 27, 20240.09 Dividend
Mar 26, 202429.2129.2129.2129.2129.12-
Mar 25, 202429.3029.3029.3029.3029.21-
Mar 22, 202429.2229.2229.2229.2229.13-
Mar 21, 202429.1929.1929.1929.1929.10-
Mar 20, 202428.9028.9028.9028.9028.81400
Mar 19, 202429.0029.0029.0029.0028.91-
Mar 18, 202428.9728.9728.9728.9728.88-
Mar 15, 202429.0029.0029.0029.0028.91-
Mar 14, 202429.2929.2929.2929.2929.20-
Mar 13, 202429.2229.2229.2229.2229.13-
Mar 12, 202429.0029.0029.0029.0028.91100
Mar 11, 202429.0229.0229.0229.0228.93-
Mar 08, 202429.0329.0329.0329.0328.94-
Mar 07, 202428.8428.8428.8428.8428.75-
Mar 06, 202428.6528.6528.6528.6528.56-
Mar 05, 202428.9328.9328.9328.9328.84-
Mar 04, 202428.3328.3328.3328.3328.24-
Mar 01, 202428.5328.5328.5328.5328.44-
Feb 29, 202428.3628.3628.3628.3628.27-
Feb 28, 202428.5028.5028.5028.5028.41-
Feb 27, 202428.3328.3328.3328.3328.24-
Feb 26, 202428.3228.3328.2928.3328.241,900
Feb 23, 202428.4228.4228.4228.4228.33-
Feb 22, 202427.9527.9527.9527.9527.86-
Feb 21, 202427.9927.9927.9927.9927.90-
Feb 20, 202427.9127.9927.9127.9927.90100
Feb 16, 202427.8327.8327.8327.8327.74-
Feb 15, 202427.7427.7427.7427.7427.65-
Feb 14, 202427.6027.7427.6027.7427.65100
Feb 13, 202427.6427.6427.6427.6427.55-
Feb 12, 202427.5327.5327.5327.5327.45-
Feb 09, 202427.3627.3627.3627.3627.28-
Feb 08, 202427.6627.6627.6627.6627.57-
Feb 07, 202427.6827.6827.6827.6827.59-
Feb 06, 202427.6027.6027.6027.6027.51500
Feb 05, 202427.5827.5827.5827.5827.50-
Feb 02, 202427.4327.4327.4327.4327.35-
Feb 01, 202427.4027.4027.4027.4027.32-
Jan 31, 202427.5227.5227.5227.5227.44-
Jan 30, 202427.6027.6027.6027.6027.51-
Jan 29, 202427.6427.6427.6427.6427.55-
Jan 26, 202427.6427.6427.6427.6427.55100
Jan 25, 202427.7527.7527.7527.7527.66-
Jan 24, 202427.4527.4527.4527.4527.37-
Jan 23, 202427.3927.3927.3927.3927.31-
Jan 22, 202427.2827.2827.2827.2827.20-
Jan 19, 202427.1627.1627.1627.1627.08-
Jan 18, 202426.8926.8926.8926.8926.81-
Jan 17, 202427.0427.0427.0427.0426.96-
Jan 16, 202427.3527.3527.3527.3527.27-
Jan 15, 202427.3527.3527.3527.3527.27-
Jan 12, 202427.1527.1527.1527.1527.07-
Jan 11, 202427.1627.1627.1627.1627.08-
Jan 10, 202427.1327.1327.1327.1327.05-
Jan 09, 202427.2727.2727.2727.2727.19-
Jan 08, 202427.0927.0927.0927.0927.01-
Jan 05, 202426.9826.9826.9826.9826.90-
Jan 04, 202426.9826.9826.9826.9826.90-
Jan 03, 202427.1527.1527.1527.1527.07-
Jan 02, 202427.3027.3027.3027.3027.22-
Dec 29, 202327.2827.2827.2827.2827.20-
Dec 28, 202327.3527.3527.3527.3527.27-
Dec 28, 20230.151 Dividend
Dec 27, 202327.2327.2327.2327.2327.00-
Dec 22, 202327.2127.2127.2127.2126.98-
Dec 21, 202326.9926.9926.9926.9926.76-
Dec 20, 202327.1827.1827.1827.1826.95-
Dec 19, 202327.1227.1227.1227.1226.89-
Dec 18, 202327.0527.0527.0527.0526.82-
Dec 15, 202327.0527.0527.0527.0526.82-
Dec 14, 202327.1027.1027.1027.1026.87-
Dec 13, 202326.9226.9226.9226.9226.69-
Dec 12, 202326.8626.8626.8626.8626.63-
Dec 11, 202326.7626.7626.7626.7626.53100
Dec 08, 202326.7326.7326.7326.7326.50-
Dec 07, 202326.5426.5426.5426.5426.31-
Dec 06, 202326.5326.5326.5326.5326.30-
Dec 05, 202326.6226.6226.6226.6226.39-
Dec 04, 202326.7626.7626.7626.7626.53-
Dec 01, 202326.5226.5226.5226.5226.29-
Nov 30, 202326.5326.5326.5326.5326.30-
Nov 29, 202326.4326.4326.4326.4326.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...