First Trust Global Risk Managed Income Index ETF (TSX:ETP)
Canada · Delayed Price · Currency is CAD 18.26
+0.02 (0.11%)
Sep 17, 2025, 2:11 PM EDT
TSX:ETP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 18.25 | 18.26 | 18.25 | 18.26 | 18.24 | 0.16% | 1,100 |
| Sep 16, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.05% | - |
| Sep 15, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.50% | - |
| Sep 12, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.22% | 300 |
| Sep 11, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.22% | - |
| Sep 10, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | - |
| Sep 9, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.06% | - |
| Sep 8, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.22% | - |
| Sep 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.33% | - |
| Sep 4, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.17% | - |
| Sep 3, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.28% | - |
| Sep 2, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.17% | - |
| Aug 29, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.11% | - |
| Aug 28, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.01 | 0.11% | 900 |
| Aug 27, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | -0.06% | - |
| Aug 26, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.00 | -0.17% | - |
| Aug 25, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.03 | 0.44% | - |
| Aug 22, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.95 | -0.06% | - |
| Aug 21, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.96 | 0.06% | - |
| Aug 20, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.95 | 0.11% | - |
| Aug 19, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.93 | 0.06% | - |
| Aug 18, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.92 | -0.06% | - |
| Aug 15, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.93 | -0.06% | - |
| Aug 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | 0.28% | - |
| Aug 13, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.89 | 0.06% | - |
| Aug 12, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.88 | - | 3,200 |
| Aug 11, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.88 | 0.06% | - |
| Aug 8, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.87 | -0.17% | - |
| Aug 7, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.90 | 0.06% | - |
| Aug 6, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.89 | 0.22% | - |
| Aug 5, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.85 | - | - |
| Aug 1, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.85 | 0.06% | - |
| Jul 31, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.84 | -0.44% | 7,300 |
| Jul 30, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.86 | 0.22% | - |
| Jul 29, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.82 | -0.06% | - |
| Jul 28, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.83 | 0.22% | - |
| Jul 25, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.79 | -0.06% | - |
| Jul 24, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.80 | -0.06% | - |
| Jul 23, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.81 | 0.17% | - |
| Jul 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | 0.11% | - |
| Jul 21, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.76 | 0.11% | - |
| Jul 18, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.74 | 0.11% | - |
| Jul 17, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.72 | 0.17% | - |
| Jul 16, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.69 | -0.34% | - |
| Jul 15, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.75 | 0.45% | - |
| Jul 14, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.67 | -0.11% | 112 |
| Jul 11, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.69 | -0.56% | 1,500 |
| Jul 10, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.79 | 0.28% | - |
| Jul 9, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.74 | 0.17% | - |
| Jul 8, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.71 | - | - |