Canada markets closed

First Trust Dow Jones Internet ETF (FDN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.29+0.41 (+1.87%)
At close: 03:33PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202422.2022.4022.2022.2922.29920
Apr 30, 202422.1422.2021.8821.8821.88500
Apr 29, 202422.1722.1822.0222.0822.08900
Apr 26, 202422.2322.2322.2222.2222.22500
Apr 25, 202421.4121.6121.4121.5621.56400
Apr 24, 202421.9821.9921.9821.9921.99700
Apr 23, 202421.9022.0221.9022.0222.02600
Apr 22, 202421.4521.6821.4521.6821.68200
Apr 19, 202421.9021.9021.5721.5821.584,800
Apr 18, 202422.1422.1922.1422.1922.19200
Apr 17, 202422.1022.1822.1022.1122.11400
Apr 16, 202422.2122.2622.2122.2622.26500
Apr 15, 202422.7622.7622.7622.7622.76-
Apr 12, 202422.9723.0622.7322.7322.731,900
Apr 11, 202422.9623.1222.9623.1223.12200
Apr 10, 202422.7022.8122.7022.7522.751,300
Apr 09, 202422.7622.8022.7622.8022.80400
Apr 08, 202422.8322.8322.8322.8322.831,400
Apr 05, 202422.6222.7922.6222.7522.751,000
Apr 04, 202422.7622.7622.7522.7522.75900
Apr 03, 202422.5222.5822.5222.5222.521,500
Apr 02, 202422.6922.6922.6922.6922.69-
Apr 01, 202422.6822.6922.6822.6922.69100
Mar 28, 202422.5822.5822.5822.5822.58100
Mar 27, 202422.6022.6222.5422.5422.54300
Mar 26, 202422.8322.8722.8222.8722.873,000
Mar 25, 202422.7422.7422.6922.7322.73400
Mar 22, 202422.8222.8222.7222.7822.78700
Mar 21, 202422.7722.8622.7322.7322.731,200
Mar 20, 202422.3922.5022.3922.5022.50400
Mar 19, 202422.1222.2522.1222.2522.252,400
Mar 18, 202422.1822.3422.1822.2422.243,100
Mar 15, 202422.0922.0921.9922.0022.00900
Mar 14, 202422.3522.3522.2522.2822.282,700
Mar 13, 202422.2822.2822.2822.2822.28-
Mar 12, 202422.0422.0422.0422.0422.04-
Mar 11, 202422.0322.0722.0322.0722.07200
Mar 08, 202422.4322.4322.1922.2222.22500
Mar 07, 202422.1622.1622.1622.1622.16200
Mar 06, 202422.0422.0422.0122.0422.04600
Mar 05, 202421.8821.9521.8821.9521.95600
Mar 04, 202422.7122.7122.5122.5322.53500
Mar 01, 202422.5022.6022.4922.6022.601,500
Feb 29, 202422.2422.3122.2422.3122.316,300
Feb 28, 202422.1822.1822.1822.1822.18-
Feb 27, 202422.1622.1622.1122.1122.11400
Feb 26, 202422.0622.0722.0322.0322.03700
Feb 23, 202422.1122.1122.0122.0522.05400
Feb 22, 202421.7921.9121.7921.9121.91500
Feb 21, 202421.4921.4921.3321.3321.331,000
Feb 20, 202421.5221.5921.5121.5921.59800
Feb 16, 202421.9521.9521.9521.9521.95100
Feb 15, 202422.1322.2422.1322.2322.23900
Feb 14, 202422.2422.3522.0922.3522.351,200
Feb 13, 202421.9821.9821.9821.9821.98400
Feb 12, 202422.4622.4622.2422.2422.242,700
Feb 09, 202422.2522.2522.2522.2522.25200
Feb 08, 202421.9821.9821.9821.9821.98200
Feb 07, 202421.7721.8321.7721.8121.81700
Feb 06, 202421.6221.7221.6221.7221.72200
Feb 05, 202421.8921.8921.8921.8921.89-
Feb 02, 202421.8321.8321.8321.8321.83200
Feb 01, 202420.9621.0520.9621.0521.05400
Jan 31, 202421.2921.2920.9620.9620.964,700
Jan 30, 202421.6721.6721.6721.6721.67500
Jan 29, 202421.5521.6021.5521.5921.591,100
Jan 26, 202421.2821.2821.2821.2821.28900
Jan 25, 202421.3221.3221.3221.3221.32300
Jan 24, 202421.3821.5021.3421.3421.342,600
Jan 23, 202421.1221.1221.1221.1221.12100
Jan 22, 202421.1421.1421.1421.1421.14100
Jan 19, 202420.7120.8920.7020.8820.8814,200
Jan 18, 202420.5020.5020.5020.5020.50300
Jan 17, 202420.2820.3820.2820.3820.382,600
Jan 16, 202420.4720.4720.3420.4020.401,900
Jan 15, 202420.4720.5220.4720.5220.52200
Jan 12, 202420.4720.4720.4720.4720.47100
Jan 11, 202420.5020.5020.3320.3320.331,800
Jan 10, 202420.2320.2320.2320.2320.23-
Jan 09, 202420.2420.2420.2420.2420.24100
Jan 08, 202420.0020.0020.0020.0020.00200
Jan 05, 202419.4419.4419.4419.4419.44-
Jan 04, 202419.5119.5119.5119.5119.51-
Jan 03, 202419.5719.5719.5719.5719.57100
Jan 02, 202420.0820.0820.0820.0820.08-
Dec 29, 202320.2520.2520.2520.2520.25-
Dec 28, 202320.1920.1920.1920.1920.19-
Dec 27, 202320.1520.1520.1520.1520.151,700
Dec 22, 202320.2620.2720.2620.2720.27300
Dec 21, 202320.1320.1320.1320.1320.13100
Dec 20, 202320.4020.4020.4020.4020.40500
Dec 19, 202320.3220.3220.3220.3220.32700
Dec 18, 202320.1520.3020.1420.3020.303,100
Dec 15, 202319.8819.9819.8819.9819.9810,100
Dec 14, 202319.8319.8319.8319.8319.831,200
Dec 13, 202319.6219.6419.6219.6419.641,600
Dec 12, 202319.5019.5019.5019.5019.50-
Dec 11, 202319.4019.4019.4019.4019.40-
Dec 08, 202319.3719.4019.3719.4019.401,800
Dec 07, 202319.0319.0319.0319.0319.03-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...