First Trust Dow Jones Internet ETF (TSX:FDN.F)
Canada
· Delayed Price · Currency is CAD 18.67
0.00 (0.00%)
Jun 13, 2025, 4:00 PM EDT
TSX:FDN.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | - | - | - |
| Jun 12, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | - | - | - |
| Jun 11, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | - | - | - |
| Jun 10, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | - | - | - |
| Jun 9, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | - | - | - |
| Jun 6, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | - | - | - |
| Jun 5, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | - | - | - |
| Jun 4, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | - | - | - |
| Jun 3, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | - | - | - |
| Jun 2, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | - | - | - |
| May 30, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | - | - | - |
| May 29, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | - | - | - |
| May 28, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | - | - | - |
| May 27, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | - | - | - |
| May 26, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | - | - | - |
| May 23, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | - | - | - |
| May 22, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | - | - | - |
| May 21, 2025 | 18.73 | 18.78 | 18.67 | 18.67 | - | -0.74% | 400 |
| May 20, 2025 | 18.74 | 18.81 | 18.74 | 18.81 | - | 6.69% | 530 |
| May 16, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | - | - | - |
| May 15, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | - | - | - |
| May 14, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | - | - | - |
| May 13, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | - | - | - |
| May 12, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | - | - | - |
| May 9, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | - | - | - |
| May 8, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | - | - | - |
| May 7, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | - | - | - |
| May 6, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | - | - | - |
| May 5, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | - | - | - |
| May 2, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | - | - | - |
| May 1, 2025 | 17.69 | 17.69 | 17.63 | 17.63 | - | 10.46% | 300 |
| Apr 30, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | - | - | - |
| Apr 29, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | - | - | - |
| Apr 28, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | - | - | - |
| Apr 25, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | - | - | - |
| Apr 24, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | - | - | - |
| Apr 23, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | - | - | - |
| Apr 22, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | - | - | - |
| Apr 21, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | - | - | - |
| Apr 17, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | - | - | - |
| Apr 16, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | - | - | - |
| Apr 15, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | - | - | - |
| Apr 14, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | - | - | - |
| Apr 11, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | - | - | - |
| Apr 10, 2025 | 16.00 | 16.00 | 15.96 | 15.96 | - | -4.37% | 2,600 |
| Apr 9, 2025 | 15.12 | 16.69 | 15.12 | 16.69 | - | 10.17% | 1,500 |
| Apr 8, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | - | - | - |
| Apr 7, 2025 | 15.10 | 15.15 | 15.10 | 15.15 | - | -11.76% | 1,000 |
| Apr 4, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | - | - | - |
| Apr 3, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | - | - | - |