Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
25.870.00 (0.00%)
At close: 9:57AM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 13, 202025.8725.8725.8725.8725.87-
Aug. 12, 202025.6725.8725.6725.8725.87300
Aug. 11, 202026.2426.2426.2426.2426.24-
Aug. 10, 202026.2426.2426.2426.2426.24100
Aug. 07, 202026.0226.0326.0226.0326.03400
Aug. 06, 202025.0225.0225.0225.0225.02-
Aug. 05, 202025.0225.0225.0225.0225.02-
Aug. 04, 202025.0225.0225.0225.0225.02100
Jul. 31, 202025.0225.0225.0225.0225.02-
Jul. 30, 202025.0225.0225.0225.0225.02-
Jul. 29, 202025.0225.0225.0225.0225.02-
Jul. 28, 202025.0225.0225.0225.0225.02-
Jul. 27, 202025.0225.0225.0225.0225.02-
Jul. 24, 202025.0225.0225.0225.0225.02-
Jul. 23, 202025.0225.0225.0225.0225.02-
Jul. 22, 202025.0225.0225.0225.0225.02-
Jul. 21, 202025.0225.0225.0225.0225.02-
Jul. 20, 202025.0225.0225.0225.0225.02-
Jul. 17, 202025.0225.0225.0225.0225.02-
Jul. 16, 202025.0225.0225.0225.0225.02-
Jul. 15, 202025.0225.0225.0225.0225.02-
Jul. 14, 202025.0225.0225.0225.0225.02-
Jul. 13, 202025.0225.0225.0225.0225.02-
Jul. 10, 202025.0225.0225.0225.0225.02-
Jul. 09, 202025.0225.0225.0225.0225.02-
Jul. 08, 202025.0225.0225.0225.0225.02-
Jul. 07, 202025.0225.0225.0225.0225.02700
Jul. 06, 202024.8824.8824.8824.8824.88-
Jul. 03, 202024.8824.8824.8824.8824.88-
Jul. 02, 202024.8824.8824.8824.8824.88-
Jun. 30, 202024.8824.8824.8824.8824.88-
Jun. 29, 202024.8824.8824.8824.8824.88-
Jun. 29, 20200.07 Dividend
Jun. 26, 202024.8824.8824.8824.8824.81-
Jun. 25, 202024.8824.8824.8824.8824.81-
Jun. 24, 202024.8824.8824.8824.8824.81-
Jun. 23, 202024.8824.8824.8824.8824.81-
Jun. 22, 202024.8824.8824.8824.8824.81-
Jun. 19, 202024.8824.8824.8824.8824.81-
Jun. 18, 202024.8824.8824.8824.8824.81-
Jun. 17, 202024.8824.8824.8824.8824.81-
Jun. 16, 202024.8824.8824.8824.8824.811,000
Jun. 15, 202025.3825.3825.3825.3825.31-
Jun. 12, 202025.3825.3825.3825.3825.31-
Jun. 11, 202025.3825.3825.3825.3825.31-
Jun. 10, 202025.3825.3825.3825.3825.31-
Jun. 09, 202025.3825.3825.3825.3825.31-
Jun. 08, 202025.3825.3825.3825.3825.31-
Jun. 05, 202025.3825.3825.3825.3825.31-
Jun. 04, 202025.3825.3825.3825.3825.31-
Jun. 03, 202025.3825.3825.3825.3825.31-
Jun. 02, 202025.3825.3825.3825.3825.31-
Jun. 01, 202025.3825.3825.3825.3825.31-
May 29, 202025.3825.3825.3825.3825.31-
May 28, 202025.3825.3825.3825.3825.31100
May 27, 202024.7324.7324.7324.7324.66-
May 26, 202024.7324.7324.7324.7324.66-
May 25, 202024.7324.7324.7324.7324.66-
May 22, 202024.7324.7324.7324.7324.662,000
May 21, 202024.7824.7824.7824.7824.71-
May 20, 202024.7824.7824.7824.7824.71-
May 19, 202024.8324.8924.7824.7824.717,300
May 15, 202024.8224.8224.8224.8224.75-
May 14, 202024.8224.8224.8224.8224.75-
May 13, 202024.8224.8224.8224.8224.75-
May 12, 202024.8224.8224.8224.8224.75-
May 11, 202024.8224.8224.8224.8224.75-
May 08, 202024.8224.8224.8224.8224.75100
May 07, 202024.5424.5424.5424.5424.47100
May 06, 202024.6924.6924.3424.3424.27200
May 05, 202024.3124.3124.3124.3124.24-
May 04, 202024.3124.3124.3124.3124.24-
May 01, 202024.3124.3124.3124.3124.24-
Apr. 30, 202024.3124.3124.3124.3124.24-
Apr. 29, 202024.3124.3124.3124.3124.24-
Apr. 28, 202024.3124.3124.3124.3124.24-
Apr. 27, 202024.3124.3124.3124.3124.24-
Apr. 24, 202024.2024.3124.2024.3124.24300
Apr. 23, 202023.8923.8923.8923.8923.82-
Apr. 22, 202023.8923.8923.8923.8923.82-
Apr. 21, 202023.8923.8923.8923.8923.82-
Apr. 20, 202023.8923.8923.8923.8923.82-
Apr. 17, 202023.8923.8923.8923.8923.82-
Apr. 16, 202023.8923.8923.8923.8923.82-
Apr. 15, 202023.6023.8923.6023.8923.82200
Apr. 14, 202023.9224.0623.9224.0623.99200
Apr. 13, 202023.3323.3323.3323.3323.26100
Apr. 09, 202021.8421.8421.8421.8421.78-
Apr. 08, 202021.8421.8421.8421.8421.78-
Apr. 07, 202021.8421.8421.8421.8421.78-
Apr. 06, 202021.8421.8421.8421.8421.78-
Apr. 03, 202021.8421.8421.8421.8421.78-
Apr. 02, 202021.8421.8421.8421.8421.78-
Apr. 01, 202021.8421.8421.8421.8421.78-
Mar. 31, 202021.8421.8421.8421.8421.78-
Mar. 30, 202021.8421.8421.8421.8421.78-
Mar. 30, 20200.07 Dividend
Mar. 27, 202021.8421.8421.8421.8421.71-
Mar. 26, 202021.8421.8421.8421.8421.712,800
Mar. 25, 202022.7122.7122.7122.7122.57-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...