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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 12, 201925.5925.5925.5925.5925.59100
Dec. 11, 201925.1925.1925.1925.1925.19-
Dec. 10, 201925.1925.1925.1925.1925.19-
Dec. 09, 201925.1925.1925.1925.1925.19-
Dec. 06, 201925.1925.1925.1925.1925.19-
Dec. 05, 201925.1925.1925.1925.1925.19-
Dec. 04, 201925.1925.1925.1925.1925.19-
Dec. 03, 201925.1925.1925.1925.1925.19-
Dec. 02, 201925.1925.1925.1925.1925.19-
Nov. 29, 201925.1925.1925.1925.1925.19-
Nov. 28, 201925.1925.1925.1925.1925.19-
Nov. 27, 201925.1925.1925.1925.1925.19-
Nov. 26, 201925.1925.1925.1925.1925.19-
Nov. 25, 201925.1925.1925.1925.1925.19-
Nov. 22, 201925.1925.1925.1925.1925.19-
Nov. 21, 201925.1925.1925.1925.1925.19-
Nov. 20, 201925.1925.1925.1925.1925.19-
Nov. 19, 201925.1925.1925.1925.1925.19100
Nov. 18, 201925.1925.1925.1925.1925.19-
Nov. 15, 201925.1925.1925.1925.1925.19-
Nov. 14, 201925.1925.1925.1925.1925.19-
Nov. 13, 201925.1925.1925.1925.1925.19-
Nov. 12, 201925.1925.1925.1925.1925.19-
Nov. 11, 201925.1925.1925.1925.1925.19100
Nov. 08, 201924.7024.7024.7024.7024.70-
Nov. 07, 201924.7024.7024.7024.7024.70-
Nov. 06, 201924.7024.7024.7024.7024.70-
Nov. 05, 201924.7024.7024.7024.7024.70-
Nov. 04, 201924.7024.7024.7024.7024.70-
Nov. 01, 201924.7024.7024.7024.7024.70100
Oct. 31, 201924.7024.7024.7024.7024.70-
Oct. 30, 201924.7024.7024.7024.7024.70-
Oct. 29, 201924.7024.7024.7024.7024.70-
Oct. 28, 201924.7024.7024.7024.7024.70-
Oct. 25, 201924.7024.7024.7024.7024.70-
Oct. 24, 201924.7024.7024.7024.7024.70-
Oct. 23, 201924.7024.7024.7024.7024.70-
Oct. 22, 201924.7024.7024.7024.7024.70900
Oct. 21, 201924.8124.8124.8124.8124.81-
Oct. 18, 201924.8124.8124.8124.8124.81-
Oct. 17, 201924.8124.8124.8124.8124.81-
Oct. 16, 201924.8124.8124.8124.8124.81-
Oct. 15, 201924.8124.8124.8124.8124.81-
Oct. 11, 201924.8124.8124.8124.8124.812,800
Oct. 10, 201924.7924.7924.7924.7924.79-
Oct. 09, 201924.7924.7924.7924.7924.79-
Oct. 08, 201924.8224.8224.7924.7924.793,000
Oct. 07, 201925.2425.2425.2425.2425.24-
Oct. 04, 201925.2425.2425.2425.2425.24-
Oct. 03, 201925.2425.2425.2425.2425.24-
Oct. 02, 201925.2425.2425.2425.2425.24-
Oct. 01, 201925.2425.2425.2425.2425.24-
Sep. 30, 201925.2425.2425.2425.2425.24-
Sep. 27, 201925.2425.2425.2425.2425.24200
Sep. 27, 20190.07 Dividend
Sep. 26, 201925.2925.2925.2925.2925.22-
Sep. 25, 201925.3425.3625.2925.2925.22600
Sep. 24, 201925.1825.1925.1825.1925.122,200
Sep. 23, 201925.3425.3425.3425.3425.27-
Sep. 20, 201925.3425.3425.3425.3425.27100
Sep. 19, 201924.8924.8924.8924.8924.82-
Sep. 18, 201924.8924.8924.8924.8924.82-
Sep. 17, 201924.8924.8924.8924.8924.82-
Sep. 16, 201924.8924.8924.8924.8924.82-
Sep. 13, 201924.8924.8924.8924.8924.82-
Sep. 12, 201924.8924.8924.8924.8924.82-
Sep. 11, 201924.8924.8924.8924.8924.82-
Sep. 10, 201924.8924.8924.8924.8924.82100
Sep. 09, 201924.8924.8924.8924.8924.82-
Sep. 06, 201924.8924.8924.8924.8924.82100
Sep. 05, 201924.6524.6524.6524.6524.58-
Sep. 04, 201924.6524.6524.6524.6524.58-
Sep. 03, 201924.6524.6524.6524.6524.58-
Aug. 30, 201924.6524.6524.6524.6524.58-
Aug. 29, 201924.6524.6524.6524.6524.58200
Aug. 28, 201924.7024.7024.7024.7024.63-
Aug. 27, 201924.7024.7024.7024.7024.63-
Aug. 26, 201924.7024.7024.7024.7024.63-
Aug. 23, 201924.7024.7024.7024.7024.63100
Aug. 22, 201924.8124.8124.8124.8124.74100
Aug. 21, 201924.4224.4224.4224.4224.35-
Aug. 20, 201924.4224.4224.4224.4224.35-
Aug. 19, 201924.4224.4224.4224.4224.35-
Aug. 16, 201924.3224.4224.3224.4224.35700
Aug. 15, 201923.8923.8923.8923.8923.82100
Aug. 14, 201923.8923.8923.8923.8923.82100
Aug. 13, 201924.1424.1424.1424.1424.07100
Aug. 12, 201924.1424.1424.1424.1424.07100
Aug. 09, 201923.9124.1023.9124.1024.03700
Aug. 08, 201923.9124.1023.9124.1024.03700
Aug. 07, 201924.1624.1624.1624.1624.09100
Aug. 06, 201924.0224.0324.0224.0323.96500
Aug. 02, 201924.0224.0324.0224.0323.96500
Aug. 01, 201923.9124.0723.9124.0724.00700
Jul. 31, 201923.9124.0723.9124.0724.00700
Jul. 30, 201923.9124.0723.9124.0724.00700
Jul. 29, 201923.9124.0723.9124.0724.00700
Jul. 26, 201923.9124.0723.9124.0724.00700
Jul. 25, 201923.9323.9323.9323.9323.86200
Jul. 24, 201923.9323.9323.9323.9323.86200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...