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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 20, 202025.6025.6025.6025.6025.60-
Feb. 19, 202025.6025.6025.6025.6025.60-
Feb. 18, 202025.6025.6025.6025.6025.60-
Feb. 14, 202025.6025.6025.6025.6025.60-
Feb. 13, 202025.6025.6025.6025.6025.60-
Feb. 12, 202025.6025.6025.6025.6025.60-
Feb. 11, 202025.6025.6025.6025.6025.60-
Feb. 10, 202025.6025.6025.6025.6025.60-
Feb. 07, 202025.6025.6025.6025.6025.60-
Feb. 06, 202025.6025.6025.6025.6025.60-
Feb. 05, 202025.6025.6025.6025.6025.60-
Feb. 04, 202025.6025.6025.6025.6025.60-
Feb. 03, 202025.6025.6025.6025.6025.60-
Jan. 31, 202025.6025.6025.6025.6025.60-
Jan. 30, 202025.6025.6025.6025.6025.60-
Jan. 29, 202025.6025.6025.6025.6025.60-
Jan. 28, 202025.6025.6025.6025.6025.60-
Jan. 27, 202025.6025.6025.6025.6025.60-
Jan. 24, 202025.6025.6025.6025.6025.60-
Jan. 23, 202025.6025.6025.6025.6025.60-
Jan. 22, 202025.6025.6025.6025.6025.60-
Jan. 21, 202025.6025.6025.6025.6025.60-
Jan. 20, 202025.6025.6025.6025.6025.60-
Jan. 17, 202025.6025.6025.6025.6025.60-
Jan. 16, 202025.6025.6025.6025.6025.60-
Jan. 15, 202025.6025.6025.6025.6025.60-
Jan. 14, 202025.6025.6025.6025.6025.60-
Jan. 13, 202025.6025.6025.6025.6025.60100
Jan. 10, 202025.3425.3425.3425.3425.34-
Jan. 09, 202025.3425.3425.3425.3425.34-
Jan. 08, 202025.3425.3425.3425.3425.34-
Jan. 07, 202025.3425.3425.3425.3425.34-
Jan. 06, 202025.3425.3425.3425.3425.34-
Jan. 03, 202025.3425.3425.3425.3425.34-
Jan. 02, 202025.3425.3425.3425.3425.34100
Dec. 31, 201925.7825.7825.7825.7825.78-
Dec. 30, 201925.7725.7825.7725.7825.78200
Dec. 30, 20190.19 Dividend
Dec. 27, 201925.1425.1425.1425.1424.95-
Dec. 24, 201925.1425.1425.1425.1424.95-
Dec. 23, 201925.1425.1425.1425.1424.95-
Dec. 20, 201925.1425.1425.1425.1424.95-
Dec. 19, 201925.1425.1425.1425.1424.95-
Dec. 18, 201925.1425.1425.1425.1424.95800
Dec. 17, 201925.5925.5925.5925.5925.40-
Dec. 16, 201925.5925.5925.5925.5925.40-
Dec. 13, 201925.5925.5925.5925.5925.40-
Dec. 12, 201925.5925.5925.5925.5925.40100
Dec. 11, 201925.1925.1925.1925.1925.00-
Dec. 10, 201925.1925.1925.1925.1925.00-
Dec. 09, 201925.1925.1925.1925.1925.00-
Dec. 06, 201925.1925.1925.1925.1925.00-
Dec. 05, 201925.1925.1925.1925.1925.00-
Dec. 04, 201925.1925.1925.1925.1925.00-
Dec. 03, 201925.1925.1925.1925.1925.00-
Dec. 02, 201925.1925.1925.1925.1925.00-
Nov. 29, 201925.1925.1925.1925.1925.00-
Nov. 28, 201925.1925.1925.1925.1925.00-
Nov. 27, 201925.1925.1925.1925.1925.00-
Nov. 26, 201925.1925.1925.1925.1925.00-
Nov. 25, 201925.1925.1925.1925.1925.00-
Nov. 22, 201925.1925.1925.1925.1925.00-
Nov. 21, 201925.1925.1925.1925.1925.00-
Nov. 20, 201925.1925.1925.1925.1925.00-
Nov. 19, 201925.1925.1925.1925.1925.00100
Nov. 18, 201925.1925.1925.1925.1925.00-
Nov. 15, 201925.1925.1925.1925.1925.00-
Nov. 14, 201925.1925.1925.1925.1925.00-
Nov. 13, 201925.1925.1925.1925.1925.00-
Nov. 12, 201925.1925.1925.1925.1925.00-
Nov. 11, 201925.1925.1925.1925.1925.00100
Nov. 08, 201924.7024.7024.7024.7024.51-
Nov. 07, 201924.7024.7024.7024.7024.51-
Nov. 06, 201924.7024.7024.7024.7024.51-
Nov. 05, 201924.7024.7024.7024.7024.51-
Nov. 04, 201924.7024.7024.7024.7024.51-
Nov. 01, 201924.7024.7024.7024.7024.51100
Oct. 31, 201924.7024.7024.7024.7024.51-
Oct. 30, 201924.7024.7024.7024.7024.51-
Oct. 29, 201924.7024.7024.7024.7024.51-
Oct. 28, 201924.7024.7024.7024.7024.51-
Oct. 25, 201924.7024.7024.7024.7024.51-
Oct. 24, 201924.7024.7024.7024.7024.51-
Oct. 23, 201924.7024.7024.7024.7024.51-
Oct. 22, 201924.7024.7024.7024.7024.51900
Oct. 21, 201924.8124.8124.8124.8124.62-
Oct. 18, 201924.8124.8124.8124.8124.62-
Oct. 17, 201924.8124.8124.8124.8124.62-
Oct. 16, 201924.8124.8124.8124.8124.62-
Oct. 15, 201924.8124.8124.8124.8124.62-
Oct. 11, 201924.8124.8124.8124.8124.622,800
Oct. 10, 201924.7924.7924.7924.7924.60-
Oct. 09, 201924.7924.7924.7924.7924.60-
Oct. 08, 201924.8224.8224.7924.7924.603,000
Oct. 07, 201925.2425.2425.2425.2425.05-
Oct. 04, 201925.2425.2425.2425.2425.05-
Oct. 03, 201925.2425.2425.2425.2425.05-
Oct. 02, 201925.2425.2425.2425.2425.05-
Oct. 01, 201925.2425.2425.2425.2425.05-
Sep. 30, 201925.2425.2425.2425.2425.05-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...