First Trust Global Risk Managed Income Index ETF (TSX:ETP)
Canada
· Delayed Price · Currency is CAD 17.28
+0.04 (0.23%)
Apr 23, 2025, 4:10 PM EDT
TSX:ETP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | - | 0.88% | 2,200 |
| Apr 22, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.52% | - |
| Apr 21, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.06% | - |
| Apr 17, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.12% | 2,200 |
| Apr 16, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.47% | - |
| Apr 15, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.82% | - |
| Apr 14, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.65% | - |
| Apr 11, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.12% | - |
| Apr 10, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.24% | 1,400 |
| Apr 9, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.12% | 100 |
| Apr 8, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -1.33% | 1,200 |
| Apr 7, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.88% | - |
| Apr 4, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.90% | - |
| Apr 3, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.28% | - |
| Apr 2, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.17% | - |
| Apr 1, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.11% | - |
| Mar 31, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - | - |
| Mar 28, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.60 | - | - |
| Mar 27, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.60 | -0.23% | - |
| Mar 26, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.64 | 0.06% | - |
| Mar 25, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.63 | 0.11% | 1,800 |
| Mar 24, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | -0.06% | 3,700 |
| Mar 21, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.62 | - | - |
| Mar 20, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.62 | 0.45% | - |
| Mar 19, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.55 | -0.11% | - |
| Mar 18, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.57 | 0.28% | - |
| Mar 17, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.52 | 0.17% | - |
| Mar 14, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.49 | 0.29% | 2,600 |
| Mar 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | -0.34% | 1,800 |
| Mar 12, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.50 | -0.40% | 7,600 |
| Mar 11, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.57 | 0.06% | - |
| Mar 10, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.56 | -0.28% | 1,000 |
| Mar 7, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.61 | -0.17% | 200 |
| Mar 6, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.63 | - | - |
| Mar 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.63 | -0.51% | - |
| Mar 4, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.72 | - | - |
| Mar 3, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.72 | - | - |
| Feb 28, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.11% | - |
| Feb 27, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.74 | 0.06% | - |
| Feb 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.74 | 0.06% | - |
| Feb 25, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.72 | 1.14% | 1,010 |
| Feb 24, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.53 | -0.62% | 2,005 |
| Feb 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | 0.11% | - |
| Feb 20, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | 0.17% | 1,900 |
| Feb 19, 2025 | 17.48 | 17.65 | 17.48 | 17.65 | 17.59 | -0.06% | 1,900 |
| Feb 18, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.60 | - | - |
| Feb 14, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.60 | 0.34% | - |
| Feb 13, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | - | - |
| Feb 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | 0.63% | 1,100 |
| Feb 11, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.43 | -0.85% | 500 |