First Trust Dow Jones Internet ETF (TSX:FDN.F)
Canada
· Delayed Price · Currency is CAD 15.96
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
TSX:FDN.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Apr 2, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | - | - | - |
| Apr 1, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | - | - | - |
| Mar 31, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | - | - | - |
| Mar 28, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | - | - | - |
| Mar 27, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | - | - | - |
| Mar 26, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | - | - | - |
| Mar 25, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | - | - | - |
| Mar 24, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | - | - | - |
| Mar 21, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | - | - | - |
| Mar 20, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | - | - | - |
| Mar 19, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | - | - | - |
| Mar 18, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | - | - | - |
| Mar 17, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | - | - | - |
| Mar 14, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | - | - | - |
| Mar 13, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | - | - | - |
| Mar 12, 2025 | 17.20 | 17.21 | 17.17 | 17.17 | - | -9.39% | 1,300 |
| Mar 11, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | - | - |
| Mar 10, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | - | - |
| Mar 7, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | - | - |
| Mar 6, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | - | - |
| Mar 5, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | - | - |
| Mar 4, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | - | - |
| Mar 3, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | - | - |
| Feb 28, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | - | - |
| Feb 27, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | - | - |
| Feb 26, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | - | - |
| Feb 25, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | - | - |
| Feb 24, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | - | - |
| Feb 21, 2025 | 19.42 | 19.42 | 18.95 | 18.95 | - | -4.58% | 125 |
| Feb 20, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | - | - | - |
| Feb 19, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | - | - | - |
| Feb 18, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | - | - | - |
| Feb 14, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | - | - | - |
| Feb 13, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | - | - | - |
| Feb 12, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | - | - | - |
| Feb 11, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | - | - | - |