Canada markets close in 4 hours 46 minutes

First Trust Global Risk Managed Income Index ETF Common (ETP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.49-0.07 (-0.42%)
As of 03:31PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202416.5116.5116.5116.5116.51-
Apr 30, 202416.4916.4916.4916.4916.493,000
Apr 29, 202416.5516.5516.5516.5516.55-
Apr 29, 20240.05 Dividend
Apr 26, 202416.5516.5516.5516.5516.501,500
Apr 25, 202416.5516.5516.5516.5516.50-
Apr 24, 202416.5516.5516.5516.5516.50-
Apr 23, 202416.5516.5516.5416.5416.495,100
Apr 22, 202416.4816.4816.4816.4816.43-
Apr 19, 202416.4516.4516.4516.4516.40-
Apr 18, 202416.4616.4616.4616.4616.41-
Apr 17, 202416.4416.4416.4416.4416.391,000
Apr 16, 202416.4516.4516.4516.4516.40-
Apr 15, 202416.5516.5516.5516.5516.50-
Apr 12, 202416.6116.6116.6116.6116.56-
Apr 11, 202416.6116.6116.6116.6116.56-
Apr 10, 202416.7416.7416.7416.7416.69-
Apr 09, 202416.6916.6916.6916.6916.64-
Apr 08, 202416.6816.6816.6816.6816.63-
Apr 05, 202416.7016.7016.7016.7016.651,500
Apr 04, 202416.6616.6616.6616.6616.61-
Apr 03, 202416.6516.6516.6516.6516.60-
Apr 02, 202416.6916.6916.6916.6916.64-
Apr 01, 202416.6916.6916.6916.6916.64-
Mar 28, 202416.7616.7716.7616.7716.721,400
Mar 27, 202416.7116.7116.7116.7116.66-
Mar 27, 20240.05 Dividend
Mar 26, 202416.7116.7116.7116.7116.61-
Mar 25, 202416.7416.7416.7416.7416.64-
Mar 22, 202416.7416.7416.7416.7416.64-
Mar 21, 202416.7316.7316.7216.7216.627,000
Mar 20, 202416.6616.6616.6616.6616.56-
Mar 19, 202416.6116.6116.6116.6116.51-
Mar 18, 202416.6316.6316.6316.6316.53-
Mar 15, 202416.6016.6016.6016.6016.50200
Mar 14, 202416.6716.6716.6716.6716.57-
Mar 13, 202416.6716.6716.6716.6716.57-
Mar 12, 202416.6616.6616.6616.6616.56-
Mar 11, 202416.6216.6516.6116.6516.554,200
Mar 08, 202416.6416.6416.6416.6416.54-
Mar 07, 202416.6116.6116.6116.6116.51-
Mar 06, 202416.6216.6216.6216.6216.521,200
Mar 05, 202416.5816.5816.5816.5816.48200
Mar 04, 202416.5216.5216.5216.5216.42-
Mar 01, 202416.5216.5216.5216.5216.42-
Feb 29, 202416.5216.5216.5216.5216.422,600
Feb 28, 202416.4516.4516.4516.4516.351,000
Feb 28, 20240.05 Dividend
Feb 27, 202416.5016.5016.5016.5016.35-
Feb 26, 202416.5616.5616.5616.5616.41-
Feb 23, 202416.5516.5616.5516.5616.411,500
Feb 22, 202416.4916.4916.4916.4916.341,600
Feb 21, 202416.4916.4916.4916.4916.34-
Feb 20, 202416.4916.4916.4916.4916.34-
Feb 16, 202416.4816.4816.4816.4816.33-
Feb 15, 202416.4016.4016.4016.4016.25-
Feb 14, 202416.4016.4016.4016.4016.25-
Feb 13, 202416.3016.3016.3016.3016.15300
Feb 12, 202416.4316.4316.4316.4316.28-
Feb 09, 202416.4416.4416.4416.4416.291,500
Feb 08, 202416.4516.4516.4516.4516.30-
Feb 07, 202416.4616.4616.4616.4616.31-
Feb 06, 202416.4216.4216.4216.4216.27-
Feb 05, 202416.5016.5016.5016.5016.35-
Feb 02, 202416.4516.4916.4516.4916.341,700
Feb 01, 202416.5716.5716.5716.5716.421,500
Jan 31, 202416.5016.5016.5016.5016.35-
Jan 30, 202416.5216.5316.5216.5316.384,300
Jan 30, 20240.05 Dividend
Jan 29, 202416.5116.5116.5116.5116.314,500
Jan 26, 202416.5016.5016.5016.5016.30-
Jan 25, 202416.4516.4516.4516.4516.25-
Jan 24, 202416.3716.4516.3716.4516.257,100
Jan 23, 202416.4716.4716.4716.4716.27700
Jan 22, 202416.4716.4816.4716.4816.283,000
Jan 19, 202416.3916.3916.3916.3916.19-
Jan 18, 202416.3816.3816.3816.3816.18-
Jan 17, 202416.4416.4416.4416.4416.24-
Jan 16, 202416.5016.5016.5016.5016.30-
Jan 15, 202416.5016.5016.5016.5016.30-
Jan 12, 202416.4416.4416.4416.4416.24-
Jan 11, 202416.4216.4216.4216.4216.22100
Jan 10, 202416.4216.4216.4216.4216.22-
Jan 09, 202416.4516.4516.4516.4516.25-
Jan 08, 202416.4216.4216.4216.4216.221,500
Jan 05, 202416.4016.4016.4016.4016.20700
Jan 04, 202416.2216.3816.2216.3816.18800
Jan 03, 202416.4116.4116.4116.4116.21-
Jan 02, 202416.4416.4416.4416.4416.24-
Dec 29, 202316.4516.4516.4516.4516.25300
Dec 28, 202316.4516.4516.4516.4516.25-
Dec 28, 20230.05 Dividend
Dec 27, 202316.3916.3916.3916.3916.14-
Dec 22, 202316.3916.3916.3916.3916.14-
Dec 21, 202316.3716.3716.3716.3716.12-
Dec 20, 202316.3816.3816.3816.3816.13-
Dec 19, 202316.3416.3416.3416.3416.09-
Dec 18, 202316.3416.3416.3416.3416.09-
Dec 15, 202316.3416.3416.3416.3416.09-
Dec 14, 202316.2916.2916.2916.2916.05-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...