FHC.TO - FT AlphaDEX U.S. Consumer Staples Sector Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201925.3425.3425.3425.3425.34100
Sep 19, 201924.8924.8924.8924.8924.89-
Sep 18, 201924.8924.8924.8924.8924.89-
Sep 17, 201924.8924.8924.8924.8924.89-
Sep 16, 201924.8924.8924.8924.8924.89-
Sep 13, 201924.8924.8924.8924.8924.89-
Sep 12, 201924.8924.8924.8924.8924.89-
Sep 11, 201924.8924.8924.8924.8924.89-
Sep 10, 201924.8924.8924.8924.8924.89100
Sep 09, 201924.8924.8924.8924.8924.89-
Sep 06, 201924.8924.8924.8924.8924.89100
Sep 05, 201924.6524.6524.6524.6524.65-
Sep 04, 201924.6524.6524.6524.6524.65-
Sep 03, 201924.6524.6524.6524.6524.65-
Aug 30, 201924.6524.6524.6524.6524.65-
Aug 29, 201924.6524.6524.6524.6524.65200
Aug 28, 201924.7024.7024.7024.7024.70-
Aug 27, 201924.7024.7024.7024.7024.70-
Aug 26, 201924.7024.7024.7024.7024.70-
Aug 23, 201924.7024.7024.7024.7024.70100
Aug 22, 201924.8124.8124.8124.8124.81100
Aug 21, 201924.4224.4224.4224.4224.42-
Aug 20, 201924.4224.4224.4224.4224.42-
Aug 19, 201924.4224.4224.4224.4224.42-
Aug 16, 201924.3224.4224.3224.4224.42700
Aug 15, 201923.8923.8923.8923.8923.89100
Aug 14, 201923.8923.8923.8923.8923.89100
Aug 13, 201924.1424.1424.1424.1424.14100
Aug 12, 201924.1424.1424.1424.1424.14100
Aug 09, 201923.9124.1023.9124.1024.10700
Aug 08, 201923.9124.1023.9124.1024.10700
Aug 07, 201924.1624.1624.1624.1624.16100
Aug 06, 201924.0224.0324.0224.0324.03500
Aug 02, 201924.0224.0324.0224.0324.03500
Aug 01, 201923.9124.0723.9124.0724.07700
Jul 31, 201923.9124.0723.9124.0724.07700
Jul 30, 201923.9124.0723.9124.0724.07700
Jul 29, 201923.9124.0723.9124.0724.07700
Jul 26, 201923.9124.0723.9124.0724.07700
Jul 25, 201923.9323.9323.9323.9323.93200
Jul 24, 201923.9323.9323.9323.9323.93200
Jul 23, 201924.0424.0424.0424.0424.04200
Jul 22, 201924.0424.0424.0424.0424.04200
Jul 19, 201924.0424.0424.0424.0424.04200
Jul 18, 201924.0424.0424.0424.0424.04200
Jul 17, 201924.0424.0424.0424.0424.04200
Jul 16, 201924.0424.0424.0424.0424.04200
Jul 15, 201924.0424.0424.0424.0424.04200
Jul 12, 201924.0424.0424.0424.0424.04200
Jul 11, 201924.0424.0424.0424.0424.04200
Jul 10, 201924.0424.0424.0424.0424.04200
Jul 09, 201924.0424.0424.0424.0424.04200
Jul 08, 201923.6923.6923.6923.6923.692,900
Jul 05, 201923.6923.6923.6923.6923.692,900
Jul 04, 201923.6923.6923.6923.6923.692,900
Jul 03, 201923.6923.6923.6923.6923.69-
Jul 02, 201923.6923.6923.6923.6923.692,900
Jun 28, 201923.6923.6923.6923.6923.692,900
Jun 27, 201923.6923.6923.6923.6923.69-
Jun 27, 20190.07 Dividend
Jun 26, 201923.6923.6923.6923.6923.622,900
Jun 25, 201924.1924.1924.1924.1924.122,900
Jun 24, 201924.7424.7424.7424.7424.67-
Jun 21, 201924.7424.7424.7424.7424.67-
Jun 20, 201924.7424.7424.7424.7424.67-
Jun 19, 201924.7424.7424.7424.7424.67-
Jun 18, 201924.7424.7424.7424.7424.67-
Jun 17, 201924.7424.7424.7424.7424.67-
Jun 14, 201924.7424.7424.7424.7424.67-
Jun 13, 201924.7424.7424.7424.7424.67-
Jun 12, 201924.7424.7424.7424.7424.671,000
Jun 11, 201923.8123.8123.8123.8123.74-
Jun 10, 201923.8123.8123.8123.8123.74-
Jun 07, 201923.8123.8123.8123.8123.74-
Jun 06, 201923.8123.8123.8123.8123.74-
Jun 05, 201923.8123.8123.8123.8123.74-
Jun 04, 201923.8123.8123.8123.8123.74-
Jun 03, 201923.8123.8123.8123.8123.74-
May 31, 201923.8123.8123.8123.8123.74-
May 30, 201923.8123.8123.8123.8123.74-
May 29, 201923.8323.8323.8123.8123.741,300
May 28, 201924.7024.7024.7024.7024.63-
May 27, 201924.7024.7024.7024.7024.63-
May 24, 201924.7024.7024.7024.7024.63-
May 23, 201924.7024.7024.7024.7024.63100
May 22, 201924.8524.8524.8524.8524.78-
May 21, 201924.8524.8524.8524.8524.78-
May 17, 201924.8524.8524.8524.8524.78-
May 16, 201924.8524.8524.8524.8524.78-
May 15, 201924.8424.8524.8424.8524.781,600
May 14, 201924.6524.6524.6524.6524.58-
May 13, 201924.6524.6524.6524.6524.58-
May 10, 201924.7324.7324.6524.6524.58500
May 09, 201924.9424.9424.9424.9424.87400
May 08, 201924.9424.9424.9424.9424.87100
May 07, 201924.4424.4424.4424.4424.37-
May 06, 201924.4424.4424.4424.4424.37-
May 03, 201924.4424.4424.4424.4424.37-
May 02, 201924.4424.4424.4424.4424.37-
May 01, 201924.4424.4424.4424.4424.37-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...