Canada markets open in 8 hours 2 minutes

First Trust NYSE Arca Biotechnology ETF (FBT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
25.00+0.03 (+0.12%)
At close: 09:45AM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202425.0025.0025.0025.0025.00800
Apr 29, 202424.6624.6624.6624.6624.66-
Apr 26, 202424.7424.7424.7424.7424.749,700
Apr 25, 202424.9924.9924.9924.9924.99-
Apr 24, 202424.9524.9524.9524.9524.95-
Apr 23, 202424.6024.6024.6024.6024.60-
Apr 22, 202424.4324.4324.4324.4324.43-
Apr 19, 202424.5124.5124.5124.5124.51-
Apr 18, 202424.8924.8924.8924.8924.89-
Apr 17, 202425.1925.1925.1925.1925.19-
Apr 16, 202425.1325.1325.1325.1325.13-
Apr 15, 202425.5025.5025.5025.5025.50-
Apr 12, 202425.8625.8625.8625.8625.86-
Apr 11, 202425.8525.8625.8525.8625.861,100
Apr 10, 202426.1026.1026.1026.1026.10-
Apr 09, 202425.7325.7325.7325.7325.73-
Apr 08, 202425.7825.7825.7825.7825.78-
Apr 05, 202425.5625.5625.5625.5625.56-
Apr 04, 202425.8125.8125.8125.8125.81-
Apr 03, 202425.8725.8725.8725.8725.87-
Apr 02, 202426.2726.2726.2726.2726.27-
Apr 01, 202426.2726.2726.2726.2726.27-
Mar 28, 202426.3526.3526.3526.3526.35-
Mar 27, 202426.1026.1026.1026.1026.10-
Mar 26, 202426.1826.1826.1826.1826.18-
Mar 25, 202426.2426.2426.2426.2426.24-
Mar 22, 202426.2126.2126.2126.2126.21-
Mar 21, 202425.8825.8825.8825.8825.88-
Mar 20, 202426.0426.0426.0426.0426.04-
Mar 19, 202425.7625.7625.7625.7625.76-
Mar 18, 202425.7725.7725.7725.7725.77-
Mar 15, 202425.7425.7425.7425.7425.74-
Mar 14, 202426.1226.1226.1226.1226.12-
Mar 13, 202426.2526.2526.2526.2526.25-
Mar 12, 202426.3626.3626.3626.3626.36-
Mar 11, 202426.2826.2826.2826.2826.28-
Mar 08, 202426.1826.1826.1826.1826.18-
Mar 07, 202425.9825.9825.9825.9825.98-
Mar 06, 202426.0426.0426.0426.0426.04-
Mar 05, 202426.2826.2826.2826.2826.28-
Mar 04, 202425.9025.9025.9025.9025.90100
Mar 01, 202425.7725.7725.7725.7725.77-
Feb 29, 202425.9725.9725.9725.9725.97-
Feb 28, 202425.9025.9025.9025.9025.90200
Feb 27, 202425.8425.8425.8425.8425.84-
Feb 26, 202425.5625.5625.5625.5625.56-
Feb 23, 202425.5625.5625.5625.5625.56-
Feb 22, 202425.2225.2225.2225.2225.22-
Feb 21, 202425.2025.2025.2025.2025.20-
Feb 20, 202425.2025.2025.2025.2025.20-
Feb 16, 202425.3425.3425.3425.3425.34-
Feb 15, 202425.0725.0725.0725.0725.07-
Feb 14, 202425.2025.2025.0725.0725.07100
Feb 13, 202425.1425.1425.1425.1425.14-
Feb 12, 202425.0125.0125.0125.0125.01-
Feb 09, 202425.0225.0225.0225.0225.02-
Feb 08, 202425.0825.0825.0825.0825.08-
Feb 07, 202425.6025.6025.6025.6025.60-
Feb 06, 202425.2625.2625.2625.2625.26-
Feb 05, 202425.2025.2025.2025.2025.201,000
Feb 02, 202425.2625.2625.2625.2625.26-
Feb 01, 202425.1425.1425.1425.1425.14-
Jan 31, 202425.1825.1825.1825.1825.18100
Jan 30, 202425.6825.6825.6825.6825.68-
Jan 29, 202425.5425.5425.5425.5425.54100
Jan 26, 202425.6625.6625.4825.4825.48100
Jan 25, 202425.6225.6225.6225.6225.62-
Jan 24, 202425.8425.8425.8425.8425.84-
Jan 23, 202425.6625.6625.6625.6625.663,500
Jan 22, 202425.5325.5325.5325.5325.53-
Jan 19, 202425.5425.5425.5425.5425.545,000
Jan 18, 202425.5425.5425.5425.5425.541,000
Jan 17, 202425.5925.5925.5925.5925.59600
Jan 16, 202426.0126.0126.0126.0126.01-
Jan 15, 202425.9626.0125.9626.0126.015,000
Jan 12, 202426.1626.1626.1626.1626.16-
Jan 11, 202426.4626.4626.4626.4626.46-
Jan 10, 202426.7026.7026.7026.7026.70-
Jan 09, 202426.8726.8726.8726.8726.87-
Jan 08, 202426.5326.5326.5326.5326.53-
Jan 05, 202426.5426.5426.5426.5426.54-
Jan 04, 202426.5126.5126.5126.5126.51-
Jan 03, 202426.8226.8226.8226.8226.82-
Jan 02, 202426.2926.2926.2926.2926.29-
Dec 29, 202326.2626.2626.2626.2626.26500
Dec 28, 202326.2526.2526.2526.2526.25-
Dec 27, 202326.0826.0826.0826.0826.08-
Dec 22, 202325.6025.6025.6025.6025.60-
Dec 21, 202325.4525.4525.4525.4525.45-
Dec 20, 202326.1926.1926.1926.1926.19-
Dec 19, 202325.8125.8125.8125.8125.81-
Dec 18, 202325.8525.8525.8525.8525.85-
Dec 15, 202325.8525.8525.8525.8525.85-
Dec 14, 202325.9825.9825.9825.9825.98-
Dec 13, 202325.1125.1125.1125.1125.11-
Dec 12, 202324.8824.8824.8824.8824.88100
Dec 11, 202324.6624.6624.6624.6624.66-
Dec 08, 202324.8824.8824.8824.8824.88-
Dec 07, 202324.7524.7524.7524.7524.75300
Dec 06, 202324.5324.5324.5324.5324.53-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...