Canada markets open in 3 hours 28 minutes

First Trust AlphaDEX U.S. Financial Sector Index ETF (FHF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
34.520.00 (0.00%)
At close: 03:13PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202415.4715.4715.4715.4715.47635
May 07, 202415.6415.7615.6315.6315.631,309
May 06, 202415.5515.6815.5515.6415.643,210
May 03, 202415.3915.5415.3915.4415.445,360
May 02, 202414.6114.9214.6114.9214.924,901
May 01, 202414.6314.8614.5014.6814.6810,700
Apr 30, 202414.6714.6714.6514.6514.654,300
Apr 29, 202414.5914.8914.5914.8214.827,500
Apr 26, 202414.4414.4414.4414.4414.44459
Apr 25, 202414.0014.1113.9214.1114.113,600
Apr 24, 202414.2514.2514.0914.1514.157,300
Apr 23, 202414.0414.0414.0314.0314.03409
Apr 22, 202413.6913.6913.6913.6913.69-
Apr 19, 202413.8013.8013.6813.6913.698,710
Apr 18, 202414.0214.0213.8813.8813.881,832
Apr 17, 202414.2414.2414.2414.2414.24556
Apr 16, 202414.4014.4014.4014.4014.40-
Apr 15, 202414.4014.4014.4014.4014.402,000
Apr 12, 202414.7714.7714.7614.7614.76357
Apr 11, 202414.9514.9514.9514.9514.95110
Apr 10, 202415.1115.1815.0915.1815.182,114
Apr 09, 202415.2715.3915.2715.3915.391,239
Apr 08, 202414.9915.0914.9915.0515.053,510
Apr 05, 202414.7614.9014.7514.7914.795,850
Apr 04, 202415.0015.0014.8614.8714.873,414
Apr 03, 202414.8514.9214.8514.9214.924,418
Apr 02, 202414.9814.9814.8514.8514.852,520
Apr 01, 202415.3715.3715.3715.3715.37690
Mar 28, 202415.4115.4215.4015.4015.40901
Mar 27, 202414.9915.3514.9915.3515.354,000
Mar 27, 20240.01 Dividend
Mar 26, 202414.7814.7814.7514.7514.742,123
Mar 25, 202414.8114.8114.8114.8114.80720
Mar 22, 202414.9114.9414.9114.9414.93903
Mar 21, 202415.0015.0715.0015.0715.06670
Mar 20, 202414.5814.5814.5814.5814.571,076
Mar 19, 202414.6314.6314.6314.6314.62-
Mar 18, 202414.6014.7014.4014.6314.628,815
Mar 15, 202414.5014.5014.4614.4814.47990
Mar 14, 202415.0915.0915.0915.0915.08-
Mar 13, 202415.1715.1715.0915.0915.082,100
Mar 12, 202415.5615.5615.5615.5615.55-
Mar 11, 202415.6315.6315.5615.5615.552,775
Mar 08, 202415.9015.9015.6215.6815.675,801
Mar 07, 202415.6115.6115.6115.6115.601,000
Mar 06, 202415.2115.3115.2115.2915.282,100
Mar 05, 202415.3815.3815.1115.1115.10260
Mar 04, 202416.0016.0015.5415.5715.567,928
Mar 01, 202415.9515.9915.9515.9515.944,302
Feb 29, 202415.6315.6315.6315.6315.62101
Feb 28, 202415.5215.5215.4315.4315.422,407
Feb 27, 202415.3515.3515.3515.3515.34100
Feb 26, 202414.9115.0814.9115.0815.071,905
Feb 23, 202414.9114.9314.9114.9314.925,540
Feb 22, 202415.6815.6815.2515.2515.249,285
Feb 21, 202415.7515.7915.7515.7915.784,300
Feb 20, 202416.2516.2516.0016.0116.004,317
Feb 16, 202416.5216.5216.4316.4316.42781
Feb 15, 202416.4116.4116.3716.3716.363,250
Feb 14, 202416.0016.2516.0016.2516.24239
Feb 13, 202415.8015.8515.6915.6915.684,700
Feb 12, 202416.4516.6216.4516.6216.611,700
Feb 09, 202416.1416.2216.1416.2216.211,300
Feb 08, 202415.6015.8715.6015.8715.863,268
Feb 07, 202415.6015.7115.4015.6715.6612,376
Feb 06, 202414.9915.3514.9915.3515.341,066
Feb 05, 202414.9815.1714.9815.1715.164,637
Feb 02, 202415.2615.4315.2615.4315.4216,900
Feb 01, 202415.3615.3615.3615.3615.35200
Jan 31, 202415.4615.7615.4515.4515.442,083
Jan 30, 202415.8215.8215.8215.8215.81-
Jan 29, 202415.6015.8215.6015.8215.813,700
Jan 26, 202415.5715.5815.3815.3915.381,600
Jan 25, 202415.4515.4915.4515.4915.487,500
Jan 24, 202415.9915.9915.7615.7615.758,557
Jan 23, 202416.0416.0416.0416.0416.03175
Jan 22, 202415.6216.0315.6215.7415.731,708
Jan 19, 202415.1215.3815.1215.3715.3626,810
Jan 18, 202415.5115.5115.3615.4215.41680
Jan 17, 202415.7615.7615.4715.4715.46790
Jan 16, 202416.2816.2816.2816.2816.27-
Jan 15, 202416.2816.2816.2816.2816.27100
Jan 12, 202416.1916.1916.1316.1516.14931
Jan 11, 202416.5616.5616.5116.5116.501,550
Jan 10, 202416.9016.9016.8516.8516.843,678
Jan 09, 202417.1817.1816.9717.0517.046,300
Jan 08, 202417.0817.1816.9017.1717.165,906
Jan 05, 202417.0317.0316.9416.9416.935,279
Jan 04, 202417.4817.4817.4817.4817.47-
Jan 03, 202417.9017.9017.4817.4817.473,778
Jan 02, 202418.3418.3418.3418.3418.33235
Dec 29, 202318.2918.2918.2918.2918.28209
Dec 28, 202318.7518.7518.7518.7518.74-
Dec 28, 20230.01 Dividend
Dec 27, 202318.7518.7518.7518.7518.73878
Dec 22, 202318.4618.4618.4618.4618.44-
Dec 21, 202318.4318.4618.3618.4618.441,910
Dec 20, 202318.5018.5018.2118.2718.25699
Dec 19, 202318.4618.8518.4618.8518.831,682
Dec 18, 202318.4718.4718.4718.4718.45485
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...