Canada markets close in 3 hours 53 minutes

FT AlphaDEX U.S. Technology Sector Index ETF (FHQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
82.930.00 (0.00%)
As of 03:55PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202482.2583.0382.2582.9382.93110
Apr 24, 202483.5783.5783.0583.2383.23500
Apr 23, 202481.5782.6581.5782.6582.651,000
Apr 22, 202480.8981.5380.8981.2081.203,400
Apr 19, 202482.1582.1580.7580.8780.871,800
Apr 18, 202482.3882.3882.3882.3882.38500
Apr 17, 202483.3683.6583.1283.1283.121,200
Apr 16, 202484.2084.6784.2084.3084.301,600
Apr 15, 202485.2685.2683.7483.7483.74700
Apr 12, 202486.5086.5085.8285.8285.82800
Apr 11, 202486.0287.2186.0287.2187.21500
Apr 10, 202486.5086.5085.9285.9285.92900
Apr 09, 202486.8786.8786.2186.7186.712,100
Apr 08, 202486.5486.5886.3586.3586.35900
Apr 05, 202485.9986.4485.8386.2886.281,200
Apr 04, 202486.0786.0785.5985.5985.59200
Apr 03, 202486.3686.3686.1386.1386.13600
Apr 02, 202485.4485.6185.1985.6185.61500
Apr 01, 202486.9886.9986.6986.8486.841,000
Mar 28, 202487.4687.4786.8486.8486.841,500
Mar 27, 202486.8487.1286.6087.0387.032,000
Mar 27, 20240.02 Dividend
Mar 26, 202487.5087.5087.1287.1287.101,300
Mar 25, 202486.8887.2086.8887.0086.981,100
Mar 22, 202486.9287.3186.7787.2687.241,200
Mar 21, 202487.6587.7487.3487.3487.321,100
Mar 20, 202485.6885.7885.3185.5185.49900
Mar 19, 202484.6385.3684.6385.3185.291,400
Mar 18, 202485.1185.2984.9985.1785.152,300
Mar 15, 202485.3385.3384.7285.0985.071,200
Mar 14, 202486.0386.2585.8186.0386.011,400
Mar 13, 202487.2587.2586.9586.9586.93700
Mar 12, 202487.2887.4687.2887.4687.44300
Mar 11, 202486.2886.4286.1086.2386.211,600
Mar 08, 202488.2088.4686.5786.9586.931,300
Mar 07, 202487.3187.7887.0687.7887.761,100
Mar 06, 202487.0487.2586.7386.7386.711,200
Mar 05, 202486.2186.2485.8986.1586.131,000
Mar 04, 202488.9288.9288.6788.6988.67700
Mar 01, 202488.6288.8388.6288.8388.81300
Feb 29, 202487.8587.8587.2687.4187.39800
Feb 28, 202487.2187.3886.9487.3887.36600
Feb 27, 202487.7687.9787.3787.3987.371,200
Feb 26, 202487.2587.9887.2587.6487.621,100
Feb 23, 202487.0787.0787.0387.0387.01300
Feb 22, 202486.5786.8586.5786.8086.781,000
Feb 21, 202484.2484.2483.7084.1684.142,800
Feb 20, 202485.4786.1885.4786.1286.101,200
Feb 16, 202487.7088.0287.5287.5287.50800
Feb 15, 202488.4388.4388.2088.3288.30800
Feb 14, 202488.0688.6787.7188.6788.651,300
Feb 13, 202486.8287.2586.2586.6186.592,000
Feb 12, 202488.8488.8487.9188.1388.11800
Feb 09, 202488.7788.8488.7788.7888.76700
Feb 08, 202487.2187.4187.2187.4187.39400
Feb 07, 202484.8786.1184.8785.7785.751,600
Feb 06, 202484.4584.9084.3684.8584.831,400
Feb 05, 202485.6085.6084.7485.3985.371,800
Feb 02, 202485.1885.5485.1785.5485.52600
Feb 01, 202484.1284.1283.3383.9383.911,300
Jan 31, 202483.6384.4083.6383.6383.61600
Jan 30, 202486.0786.0784.8484.8484.82800
Jan 29, 202484.9484.9484.6684.9384.91400
Jan 26, 202484.7984.7984.4784.4784.45600
Jan 25, 202484.2984.5784.2984.5784.55300
Jan 24, 202485.3285.3285.3285.3285.30100
Jan 23, 202484.9985.2084.9185.2085.18300
Jan 22, 202484.9485.1584.9484.9884.96300
Jan 19, 202482.6883.4982.6883.4983.47400
Jan 18, 202482.2382.3581.9081.9081.88500
Jan 17, 202480.7881.1780.7881.0581.03600
Jan 16, 202481.4881.8581.4881.5581.53600
Jan 15, 202481.5081.5081.5081.5081.48-
Jan 12, 202481.1781.4681.1581.3781.35500
Jan 11, 202480.7281.0280.7281.0281.00400
Jan 10, 202480.8280.8280.8280.8280.80100
Jan 09, 202480.2680.4380.2680.3880.36400
Jan 08, 202477.9877.9877.9877.9877.96-
Jan 05, 202477.8178.0177.8177.9877.96500
Jan 04, 202477.9377.9577.7777.7777.75800
Jan 03, 202478.2278.4177.9777.9777.95800
Jan 02, 202479.5179.5179.0979.1279.101,000
Dec 29, 202380.5080.8380.5080.6580.63500
Dec 28, 202381.2881.2881.2881.2881.26100
Dec 27, 202381.2181.2180.9881.0481.02900
Dec 22, 202381.2281.2281.0181.1081.08600
Dec 21, 202380.8680.8680.5780.8680.84300
Dec 20, 202381.5381.5380.3380.3380.31600
Dec 19, 202381.5581.5581.5581.5581.53-
Dec 18, 202381.3781.5181.0381.5181.49400
Dec 15, 202381.2081.2081.2081.2081.18100
Dec 14, 202380.7680.9180.3380.9180.891,700
Dec 13, 202380.1680.6579.8680.6580.63800
Dec 12, 202380.0080.0080.0080.0079.98100
Dec 11, 202379.6179.6279.6179.6279.60200
Dec 08, 202378.2578.5178.2578.5178.49600
Dec 07, 202377.4277.4277.4277.4277.40-
Dec 06, 202378.0878.2577.4277.4277.40400
Dec 05, 202377.9877.9877.4477.6277.60600
Dec 04, 202377.5878.1277.5878.1278.10400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...