Skip to main content
First Trust Global Risk Managed Income Index ETF (TSX:ETP)
Canada flag Canada · Delayed Price · Currency is CAD
17.54
+0.03 (0.17%)
May 22, 2025, 4:10 PM EDT

TSX:ETP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202517.5417.5417.5417.5417.540.17%-
May 21, 202517.5717.5717.5117.5117.51-0.79%1,300
May 20, 202517.6517.6517.6517.6517.650.06%-
May 16, 202517.6417.6417.6417.6417.640.34%-
May 15, 202517.5817.5817.5817.5817.58-0.23%-
May 14, 202517.6217.6217.6217.6217.620.23%-
May 13, 202517.5817.5817.5817.5817.580.40%-
May 12, 202517.5117.5117.5117.5117.510.23%-
May 9, 202517.4717.4717.4717.4717.47--
May 8, 202517.4717.4717.4717.4717.470.29%-
May 7, 202517.4217.4217.4217.4217.420.11%-
May 6, 202517.4017.4017.4017.4017.40-0.17%-
May 5, 202517.4317.4317.4317.4317.430.06%-
May 2, 202517.4217.4217.4217.4217.420.17%-
May 1, 202517.3917.3917.3917.3917.39-0.23%-
Apr 30, 202517.4317.4317.4317.4317.430.17%-
Apr 29, 202517.4017.4017.4017.4017.33--
Apr 28, 202517.3517.4017.3517.4017.340.23%300
Apr 25, 202517.3617.3617.3617.3617.300.46%-
Apr 24, 202517.2817.2817.2817.2817.220.23%-
Apr 23, 202517.2417.2417.2417.2417.180.64%-
Apr 22, 202517.1317.1317.1317.1317.07-0.52%-
Apr 21, 202517.2217.2217.2217.2217.16-0.06%-
Apr 17, 202517.2317.2317.2317.2317.170.12%2,200
Apr 16, 202517.2117.2117.2117.2117.150.47%-
Apr 15, 202517.1317.1317.1317.1317.070.82%-
Apr 14, 202516.9916.9916.9916.9916.930.65%-
Apr 11, 202516.8816.8816.8816.8816.820.12%-
Apr 10, 202516.8616.8616.8616.8616.800.24%1,400
Apr 9, 202516.8216.8216.8216.8216.76-1.12%100
Apr 8, 202517.0117.0117.0117.0116.95-1.33%1,200
Apr 7, 202517.2417.2417.2417.2417.18-1.88%-
Apr 4, 202517.5717.5717.5717.5717.50-0.90%-
Apr 3, 202517.7317.7317.7317.7317.660.28%-
Apr 2, 202517.6817.6817.6817.6817.610.17%-
Apr 1, 202517.6517.6517.6517.6517.58-0.11%-
Mar 31, 202517.6717.6717.6717.6717.60--
Mar 28, 202517.6717.6717.6717.6717.54--
Mar 27, 202517.6717.6717.6717.6717.54-0.23%-
Mar 26, 202517.7117.7117.7117.7117.580.06%-
Mar 25, 202517.7017.7017.7017.7017.570.11%1,800
Mar 24, 202517.6817.6817.6817.6817.55-0.06%3,700
Mar 21, 202517.6917.6917.6917.6917.56--
Mar 20, 202517.6917.6917.6917.6917.560.45%-
Mar 19, 202517.6117.6117.6117.6117.48-0.11%-
Mar 18, 202517.6317.6317.6317.6317.500.28%-
Mar 17, 202517.5817.5817.5817.5817.450.17%-
Mar 14, 202517.5517.5517.5517.5517.420.29%2,600
Mar 13, 202517.5017.5017.5017.5017.37-0.34%1,800
Mar 12, 202517.5617.5617.5617.5617.43-0.40%7,600