Skip to main content
logo
First Trust Global Risk Managed Income Index ETF (TSX:ETP)
Canada flag Canada · Delayed Price · Currency is CAD
17.84
+0.04 (0.22%)
Jun 27, 2025, 9:10 AM EDT

TSX:ETP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.8317.8317.8317.8317.83-0.06%-
Jun 26, 202517.7417.8417.7417.8417.840.06%8,110
Jun 25, 202517.8317.8317.8317.8317.830.28%-
Jun 24, 202517.7817.7817.7817.7817.780.11%-
Jun 23, 202517.7617.7617.7617.7617.760.11%-
Jun 20, 202517.7417.7417.7417.7417.740.17%-
Jun 19, 202517.7117.7117.7117.7117.71-400
Jun 18, 202517.7117.7117.7117.7117.71-700
Jun 17, 202517.7117.7117.7117.7117.710.06%-
Jun 16, 202517.7017.7017.7017.7017.70-0.28%-
Jun 13, 202517.7517.7517.7517.7517.750.11%-
Jun 12, 202517.7317.7317.7317.7317.730.06%-
Jun 11, 202517.7217.7217.7217.7217.720.11%-
Jun 10, 202517.7017.7017.7017.7017.700.11%-
Jun 9, 202517.6817.6817.6817.6817.68-0.06%-
Jun 6, 202517.6917.6917.6917.6917.69-0.11%-
Jun 5, 202517.7117.7117.7117.7117.710.06%-
Jun 4, 202517.7017.7017.7017.7017.700.06%-
Jun 3, 202517.6917.6917.6917.6917.690.17%3,625
Jun 2, 202517.6617.6617.6617.6617.66-0.28%700
May 30, 202517.7117.7117.7117.7117.710.28%-
May 29, 202517.6617.6617.6617.6617.60-1,900
May 28, 202517.6617.6617.6617.6617.60-0.06%1,300
May 27, 202517.6717.6717.6717.6717.610.74%3,300
May 26, 202517.5417.5417.5417.5417.48--
May 23, 202517.5417.5417.5417.5417.480.17%-
May 22, 202517.5117.5117.5117.5117.45--
May 21, 202517.5717.5717.5117.5117.45-0.79%1,300
May 20, 202517.6517.6517.6517.6517.590.06%-
May 16, 202517.6417.6417.6417.6417.580.34%-
May 15, 202517.5817.5817.5817.5817.52-0.23%-
May 14, 202517.6217.6217.6217.6217.560.23%-
May 13, 202517.5817.5817.5817.5817.520.40%-
May 12, 202517.5117.5117.5117.5117.450.23%-
May 9, 202517.4717.4717.4717.4717.41--
May 8, 202517.4717.4717.4717.4717.410.29%-
May 7, 202517.4217.4217.4217.4217.360.11%-
May 6, 202517.4017.4017.4017.4017.34-0.17%-
May 5, 202517.4317.4317.4317.4317.370.06%-
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