Canada markets open in 39 minutes

First Trust Dow Jones Internet ETF (FHC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
25.970.00 (0.00%)
At close: 11:47AM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202422.6022.6222.5422.5422.54300
Mar 26, 202422.8322.8722.8222.8722.873,000
Mar 25, 202422.7422.7422.6922.7322.73401
Mar 22, 202422.8222.8222.7222.7822.78700
Mar 21, 202422.7722.8622.7322.7322.731,201
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, 202422.0722.0722.0722.0722.07-
Mar 12, 202422.0722.0722.0722.0722.07-
Mar 11, 202422.0322.0722.0322.0722.07200
Mar 08, 202422.4322.4322.1922.2222.22501
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, 202422.7122.7122.5122.5322.53504
Mar 01, 202422.5022.6022.4922.6022.601,500
Feb 29, 202422.2422.3122.2422.3122.316,300
Feb 28, 202422.1122.1122.1122.1122.11-
Feb 27, 202422.1622.1622.1122.1122.11400
Feb 26, 202422.0622.0722.0322.0322.03701
Feb 23, 202422.1122.1122.0122.0122.01400
Feb 22, 202421.7921.9121.7921.9121.91522
Feb 21, 202421.4921.4921.3321.3321.331,010
Feb 20, 202421.5221.5721.5121.5121.51770
Feb 16, 202421.9521.9521.9521.9521.95100
Feb 15, 202422.1322.2422.1322.2322.23900
Feb 14, 202422.2422.2422.0922.1822.181,200
Feb 13, 202421.9821.9821.9821.9821.98400
Feb 12, 202422.4622.4622.2422.2422.242,705
Feb 09, 202422.2522.2522.2522.2522.25200
Feb 08, 202421.9821.9821.9821.9821.98200
Feb 07, 202421.7721.8321.7721.8121.81723
Feb 06, 202421.6221.7221.6221.7221.72222
Feb 05, 202421.8321.8321.8321.8321.83-
Feb 02, 202421.8321.8321.8321.8321.83200
Feb 01, 202420.9621.0520.9621.0521.05400
Jan 31, 202421.2921.2920.9620.9620.964,657
Jan 30, 202421.6721.6721.6721.6721.67520
Jan 29, 202421.5521.6021.5521.5921.591,062
Jan 26, 202421.2821.2821.2821.2821.28900
Jan 25, 202421.3221.3221.3221.3221.32308
Jan 24, 202421.3821.5021.3421.3421.342,570
Jan 23, 202421.1221.1221.1221.1221.12100
Jan 22, 202421.1421.1421.1421.1421.14100
Jan 19, 202420.7120.8920.7020.8820.8814,205
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, 202420.4720.4720.4720.4720.47200
Jan 12, 202420.4720.4720.4720.4720.47100
Jan 11, 202420.5020.5020.3320.3320.331,800
Jan 10, 202420.2420.2420.2420.2420.24-
Jan 09, 202420.2420.2420.2420.2420.24100
Jan 08, 202420.0020.0020.0020.0020.00200
Jan 05, 202419.5719.5719.5719.5719.57-
Jan 04, 202419.5719.5719.5719.5719.57-
Jan 03, 202419.5719.5719.5719.5719.57100
Jan 02, 202420.1520.1520.1520.1520.15-
Dec 29, 202320.1520.1520.1520.1520.15-
Dec 28, 202320.1520.1520.1520.1520.15-
Dec 27, 202320.1520.1520.1520.1520.151,735
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, 202320.1520.3020.1420.3020.303,135
Dec 15, 202319.8819.9219.8819.9219.9210,050
Dec 14, 202319.8319.8319.8319.8319.831,200
Dec 13, 202319.6219.6419.6219.6419.641,600
Dec 12, 202319.4019.4019.4019.4019.40-
Dec 11, 202319.4019.4019.4019.4019.40-
Dec 08, 202319.3719.4019.3719.4019.401,831
Dec 07, 202319.0119.0119.0119.0119.01-
Dec 06, 202319.0119.0119.0119.0119.01-
Dec 05, 202319.0119.0119.0119.0119.014,500
Dec 04, 202318.9818.9818.9818.9818.982,600
Dec 01, 202318.9218.9218.9218.9218.925,000
Nov 30, 202318.6918.6918.6918.6918.69-
Nov 29, 202318.6918.6918.6918.6918.69-
Nov 28, 202318.4318.6918.4318.6918.6910,100
Nov 27, 202318.5018.5018.5018.5018.50-
Nov 24, 202318.5018.5018.5018.5018.50-
Nov 23, 202318.5018.5018.5018.5018.50-
Nov 22, 202318.5018.5018.5018.5018.50-
Nov 21, 202318.5018.5018.5018.5018.50-
Nov 20, 202318.5018.5018.5018.5018.50-
Nov 17, 202318.5018.5018.5018.5018.50-
Nov 16, 202318.5018.5018.5018.5018.50-
Nov 15, 202318.5018.5018.5018.5018.50-
Nov 14, 202318.5018.5018.5018.5018.502,523
Nov 13, 202318.0318.0318.0318.0318.03186
Nov 10, 202318.0118.0118.0118.0118.01-
Nov 09, 202318.0118.0118.0118.0118.01-
Nov 08, 202318.0218.0218.0118.0118.01250
Nov 07, 202317.3817.3817.3817.3817.38-
Nov 06, 202317.3817.3817.3817.3817.38-
Nov 03, 202317.3817.3817.3817.3817.38-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...