FT AlphaDEX U.S. Industrials Sector Index ETF (FHG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:39PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 51.11 | 51.11 | 51.07 | 51.07 | 51.07 | 700 |
| May 07, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 500 |
| May 06, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| May 03, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
| May 02, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
| May 01, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 200 |
| Apr 30, 2024 | 50.69 | 50.69 | 50.58 | 50.58 | 50.58 | 1,100 |
| Apr 29, 2024 | 50.43 | 50.46 | 50.43 | 50.46 | 50.46 | 700 |
| Apr 26, 2024 | 50.21 | 50.22 | 50.21 | 50.21 | 50.21 | 800 |
| Apr 25, 2024 | 50.15 | 50.18 | 49.93 | 50.18 | 50.18 | 2,300 |
| Apr 24, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 400 |
| Apr 23, 2024 | 50.30 | 50.41 | 50.30 | 50.41 | 50.41 | 1,300 |
| Apr 22, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| Apr 19, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 500 |
| Apr 18, 2024 | 50.09 | 50.13 | 50.09 | 50.13 | 50.13 | 1,100 |
| Apr 17, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| Apr 16, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 100 |
| Apr 15, 2024 | 51.41 | 51.41 | 50.57 | 50.57 | 50.57 | 900 |
| Apr 12, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 300 |
| Apr 11, 2024 | 51.17 | 51.37 | 51.17 | 51.37 | 51.37 | 300 |
| Apr 10, 2024 | 51.33 | 51.34 | 51.33 | 51.34 | 51.34 | 400 |
| Apr 09, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 100 |
| Apr 08, 2024 | 51.90 | 51.93 | 51.88 | 51.93 | 51.93 | 300 |
| Apr 05, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| Apr 04, 2024 | 51.85 | 51.90 | 51.85 | 51.90 | 51.90 | 200 |
| Apr 03, 2024 | 51.67 | 51.68 | 51.67 | 51.68 | 51.68 | 500 |
| Apr 02, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 100 |
| Apr 01, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| Mar 28, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| Mar 27, 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | 300 |
| Mar 27, 2024 | 0.035 Dividend | |||||
| Mar 26, 2024 | 51.64 | 51.69 | 51.61 | 51.61 | 51.58 | 5,800 |
| Mar 25, 2024 | 51.57 | 51.58 | 51.52 | 51.52 | 51.49 | 1,200 |
| Mar 22, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.69 | 400 |
| Mar 21, 2024 | 51.66 | 51.73 | 51.66 | 51.73 | 51.69 | 1,100 |
| Mar 20, 2024 | 50.81 | 50.81 | 50.65 | 50.65 | 50.62 | 1,100 |
| Mar 19, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.02 | - |
| Mar 18, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.02 | 100 |
| Mar 15, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.03 | 100 |
| Mar 14, 2024 | 50.00 | 50.00 | 49.83 | 49.83 | 49.80 | 200 |
| Mar 13, 2024 | 50.25 | 50.25 | 50.14 | 50.15 | 50.12 | 300 |
| Mar 12, 2024 | 49.96 | 50.16 | 49.96 | 50.16 | 50.13 | 600 |
| Mar 11, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.04 | - |
| Mar 08, 2024 | 50.33 | 50.33 | 50.16 | 50.16 | 50.13 | 600 |
| Mar 07, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.71 | - |
| Mar 06, 2024 | 49.88 | 49.88 | 49.68 | 49.68 | 49.65 | 500 |
| Mar 05, 2024 | 50.01 | 50.01 | 49.73 | 49.73 | 49.70 | 200 |
| Mar 04, 2024 | 50.20 | 50.21 | 50.06 | 50.06 | 50.03 | 500 |
| Mar 01, 2024 | 49.48 | 49.70 | 49.48 | 49.65 | 49.62 | 3,100 |
| Feb 29, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.21 | - |
| Feb 28, 2024 | 49.33 | 49.33 | 49.24 | 49.24 | 49.21 | 200 |
| Feb 27, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.76 | 100 |
| Feb 26, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.73 | - |
| Feb 23, 2024 | 48.76 | 48.76 | 48.73 | 48.76 | 48.73 | 700 |
| Feb 22, 2024 | 48.18 | 48.33 | 48.18 | 48.33 | 48.30 | 500 |
| Feb 21, 2024 | 47.54 | 47.54 | 47.51 | 47.51 | 47.48 | 400 |
| Feb 20, 2024 | 47.45 | 47.56 | 47.40 | 47.46 | 47.43 | 1,300 |
| Feb 16, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.74 | - |
| Feb 15, 2024 | 47.68 | 47.80 | 47.68 | 47.80 | 47.77 | 300 |
| Feb 14, 2024 | 47.43 | 47.64 | 47.41 | 47.64 | 47.61 | 1,700 |
| Feb 13, 2024 | 47.31 | 47.31 | 46.88 | 46.88 | 46.85 | 300 |
| Feb 12, 2024 | 47.80 | 47.80 | 47.77 | 47.77 | 47.74 | 300 |
| Feb 09, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.17 | - |
| Feb 08, 2024 | 47.09 | 47.24 | 47.06 | 47.24 | 47.21 | 1,100 |
| Feb 07, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.87 | - |
| Feb 06, 2024 | 46.85 | 46.90 | 46.85 | 46.90 | 46.87 | 500 |
| Feb 05, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.58 | 500 |
| Feb 02, 2024 | 46.57 | 47.22 | 46.57 | 47.22 | 47.19 | 1,400 |
| Feb 01, 2024 | 46.42 | 46.42 | 45.82 | 45.82 | 45.79 | 300 |
| Jan 31, 2024 | 46.29 | 46.29 | 46.27 | 46.27 | 46.24 | 700 |
| Jan 30, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.29 | - |
| Jan 29, 2024 | 46.17 | 46.27 | 46.15 | 46.27 | 46.24 | 1,300 |
| Jan 26, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.09 | 100 |
| Jan 25, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.63 | - |
| Jan 24, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.77 | - |
| Jan 23, 2024 | 45.89 | 46.00 | 45.79 | 45.88 | 45.85 | 1,400 |
| Jan 22, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.29 | - |
| Jan 19, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.30 | 300 |
| Jan 18, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.76 | - |
| Jan 17, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.91 | 500 |
| Jan 16, 2024 | 44.94 | 44.94 | 44.93 | 44.93 | 44.90 | 500 |
| Jan 15, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.06 | - |
| Jan 12, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 44.98 | 200 |
| Jan 11, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.01 | - |
| Jan 10, 2024 | 45.18 | 45.19 | 45.18 | 45.19 | 45.16 | 300 |
| Jan 09, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.77 | 100 |
| Jan 08, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.77 | 300 |
| Jan 05, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.77 | 200 |
| Jan 04, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.45 | - |
| Jan 03, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.26 | - |
| Jan 02, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.30 | 300 |
| Dec 29, 2023 | 45.58 | 45.58 | 45.58 | 45.58 | 45.55 | - |
| Dec 28, 2023 | 45.67 | 45.67 | 45.67 | 45.67 | 45.64 | - |
| Dec 28, 2023 | 0.19 Dividend | |||||
| Dec 27, 2023 | 45.62 | 45.62 | 45.62 | 45.62 | 45.40 | - |
| Dec 22, 2023 | 45.47 | 45.47 | 45.47 | 45.47 | 45.25 | - |
| Dec 21, 2023 | 45.35 | 45.35 | 45.27 | 45.33 | 45.11 | 1,200 |
| Dec 20, 2023 | 45.45 | 45.45 | 45.45 | 45.45 | 45.23 | 100 |
| Dec 19, 2023 | 45.72 | 45.72 | 45.72 | 45.72 | 45.50 | 400 |
| Dec 18, 2023 | 45.46 | 45.47 | 45.46 | 45.47 | 45.25 | 1,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.