Canada Markets closed

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
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202213.6513.6513.6513.6513.65-
Jun 23, 202213.6513.6513.6513.6513.65-
Jun 22, 202213.6513.6513.6513.6513.65100
Jun 21, 202213.4213.4213.4213.4213.42100
Jun 20, 202213.1313.4113.1313.4113.411,812
Jun 17, 202213.4313.4313.3913.4013.402,700
Jun 16, 202213.1113.1113.1113.1113.11-
Jun 15, 202213.1113.1113.1113.1113.11-
Jun 14, 202213.1113.1113.1113.1113.11234
Jun 13, 202213.5013.5013.1613.2113.21803
Jun 10, 202213.9513.9513.9513.9513.95281
Jun 09, 202214.5214.5214.5214.5214.52-
Jun 08, 202214.5214.5214.5214.5214.52-
Jun 07, 202214.5214.5214.5214.5214.52115
Jun 06, 202214.7414.7414.7414.7414.74-
Jun 03, 202214.7414.7414.7414.7414.745,000
Jun 02, 202214.9714.9714.9714.9714.97100
Jun 01, 202214.8914.8914.8914.8914.89-
May 31, 202214.8914.8914.8914.8914.89-
May 30, 202214.8914.8914.8914.8914.89138
May 27, 202214.3914.6014.3914.6014.60452
May 26, 202213.9714.1713.9714.1714.17641
May 25, 202213.5013.5013.5013.5013.50-
May 24, 202213.5413.5413.5013.5013.501,101
May 20, 202213.9713.9713.9113.9113.912,715
May 19, 202214.9714.9714.9714.9714.97-
May 18, 202214.9714.9714.9714.9714.97-
May 17, 202215.0015.0014.9714.9714.973,389
May 16, 202215.1015.1015.1015.1015.10-
May 13, 202214.9215.1014.9215.1015.103,400
May 12, 202214.2314.2314.2214.2214.223,035
May 11, 202215.2415.2415.2415.2415.24-
May 10, 202215.2415.2415.2415.2415.243,071
May 09, 202215.7915.7915.7915.7915.79-
May 06, 202215.7915.7915.7915.7915.79-
May 05, 202215.7915.7915.7915.7915.79561
May 04, 202216.0016.1616.0016.1616.163,265
May 03, 202216.5516.5516.5016.5116.513,705
May 02, 202216.2716.4216.2716.4216.422,901
Apr 29, 202216.7616.7616.6716.6716.671,910
Apr 28, 202216.3016.3016.3016.3016.30-
Apr 27, 202216.4416.6916.3016.3016.302,269
Apr 26, 202216.9516.9516.9516.9516.95-
Apr 25, 202216.7117.0016.7116.9516.953,560
Apr 22, 202217.0617.0616.8216.8216.825,101
Apr 21, 202217.6117.6116.8516.8516.851,833
Apr 20, 202217.4017.4017.4017.4017.401,001
Apr 19, 202217.7517.7517.7517.7517.75-
Apr 18, 202217.7517.7517.7517.7517.75514
Apr 14, 202218.5618.5618.2018.2018.202,443
Apr 13, 202218.5318.5318.5318.5318.53-
Apr 12, 202218.5318.5318.5318.5318.53-
Apr 11, 202218.5318.5318.5318.5318.53-
Apr 08, 202218.7118.7118.5318.5318.53793
Apr 07, 202219.7319.7319.7319.7319.73-
Apr 06, 202219.7319.7319.7319.7319.73-
Apr 05, 202219.7319.7319.7319.7319.73-
Apr 04, 202219.7319.7319.7319.7319.73-
Apr 01, 202219.7319.7319.7319.7319.73-
Mar 31, 202219.7319.7319.7319.7319.73-
Mar 30, 202219.7319.7319.7319.7319.73100
Mar 29, 202219.6819.6819.6819.6819.685,001
Mar 28, 202218.8119.1618.8119.1619.163,315
Mar 25, 202218.7618.8218.7618.8218.821,160
Mar 24, 202218.9718.9718.9718.9718.97-
Mar 23, 202218.9519.0718.9518.9718.9710,600
Mar 22, 202218.9919.3118.8519.3119.311,668
Mar 21, 202219.2019.2018.7218.7218.72643
Mar 18, 202219.0019.0019.0019.0019.001,122
Mar 17, 202217.9217.9217.9217.9217.92-
Mar 16, 202217.9817.9817.7017.9217.926,136
Mar 15, 202217.1117.3717.1117.3717.372,989
Mar 14, 202217.0617.0617.0017.0017.001,304
Mar 11, 202217.9817.9817.6517.6517.652,963
Mar 10, 202218.2018.2017.8017.8617.865,396
Mar 09, 202217.7317.7317.7317.7317.73-
Mar 08, 202217.5517.7317.5517.7317.733,143
Mar 07, 202217.6717.6717.6717.6717.674,807
Mar 04, 202218.2118.2118.2118.2118.21270
Mar 03, 202219.2719.2719.2719.2719.27-
Mar 02, 202219.1519.2719.1019.2719.271,838
Mar 01, 202219.3219.4619.3219.4619.464,700
Feb 28, 202219.2019.2919.2019.2919.29203
Feb 25, 202218.9019.1918.9019.1919.193,040
Feb 24, 202217.8718.9217.8718.9218.926,285
Feb 23, 202218.6018.6018.5018.5018.50738
Feb 22, 202218.8818.8818.8018.8018.803,655
Feb 18, 202219.0019.0919.0019.0919.09400
Feb 17, 202219.4319.4319.3519.3819.3811,395
Feb 16, 202219.8519.8519.8019.8019.804,045
Feb 15, 202219.9019.9019.9019.9019.90-
Feb 14, 202219.9019.9019.9019.9019.902,925
Feb 11, 202220.2520.2519.6919.6919.693,177
Feb 10, 202220.4320.4320.3020.3020.30702
Feb 09, 202220.2620.2620.2620.2620.261,650
Feb 08, 202219.8119.8219.8119.8219.82300
Feb 07, 202219.2219.2219.2219.2219.22-
Feb 04, 202219.2219.2219.2219.2219.22-
Feb 03, 202219.4319.4319.1619.2219.221,553
Feb 02, 202221.0821.0821.0821.0821.08134
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...