First Trust Dow Jones Internet ETF (TSX:FDN)
Canada · Delayed Price · Currency is CAD 32.34
+0.02 (0.06%)
Nov 3, 2025, 3:49 PM EST
TSX:FDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 3.66% | 100 |
| Oct 31, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.91% | - |
| Oct 30, 2025 | 32.07 | 32.07 | 31.95 | 31.95 | 31.95 | -0.62% | 300 |
| Oct 29, 2025 | 32.22 | 32.27 | 32.14 | 32.15 | 32.15 | -1.17% | 504 |
| Oct 28, 2025 | 32.60 | 32.60 | 32.51 | 32.53 | 32.53 | 0.06% | 300 |
| Oct 27, 2025 | 32.44 | 32.51 | 32.36 | 32.51 | 32.51 | 1.31% | 300 |
| Oct 24, 2025 | 32.15 | 32.15 | 32.09 | 32.09 | 32.09 | 0.94% | 200 |
| Oct 23, 2025 | 31.70 | 31.81 | 31.70 | 31.79 | 31.79 | 0.86% | 512 |
| Oct 22, 2025 | 31.77 | 31.77 | 31.51 | 31.52 | 31.52 | -2.57% | 501 |
| Oct 21, 2025 | 32.21 | 32.35 | 32.17 | 32.35 | 32.35 | 1.03% | 415 |
| Oct 20, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 1.49% | 103 |
| Oct 17, 2025 | 31.55 | 31.55 | 31.45 | 31.55 | 31.55 | 0.22% | 319 |
| Oct 16, 2025 | 32.09 | 32.09 | 31.48 | 31.48 | 31.48 | -1.10% | 400 |
| Oct 15, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.25% | 100 |
| Oct 14, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.82% | 200 |
| Oct 10, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -1.31% | 200 |
| Oct 9, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 1.52% | - |
| Oct 8, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.57% | - |
| Oct 7, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.48% | 106 |
| Oct 6, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.41% | 109 |
| Oct 3, 2025 | 31.52 | 31.52 | 31.43 | 31.43 | 31.43 | -0.38% | 202 |
| Oct 2, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.25% | 100 |
| Oct 1, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.10% | 149 |
| Sep 30, 2025 | 31.58 | 31.58 | 31.50 | 31.50 | 31.50 | -1.69% | 203 |
| Sep 29, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.60% | 100 |
| Sep 26, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.44% | 101 |
| Sep 25, 2025 | 31.79 | 31.79 | 31.71 | 31.71 | 31.71 | -0.22% | 300 |
| Sep 24, 2025 | 31.86 | 31.96 | 31.78 | 31.78 | 31.78 | -1.06% | 1,000 |
| Sep 23, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.09% | - |
| Sep 22, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.53% | - |
| Sep 19, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.82% | - |
| Sep 18, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.25% | - |
| Sep 17, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.25% | 100 |
| Sep 16, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.41% | 100 |
| Sep 15, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.10% | 38 |
| Sep 12, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.41% | 100 |
| Sep 11, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - | - |
| Sep 10, 2025 | 31.90 | 31.90 | 31.83 | 31.85 | 31.85 | -0.44% | 302 |
| Sep 9, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 1.23% | 200 |
| Sep 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | 100 |
| Sep 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.03% | 100 |
| Sep 4, 2025 | 31.15 | 31.41 | 31.15 | 31.41 | 31.41 | 1.55% | 200 |
| Sep 3, 2025 | 30.98 | 30.98 | 30.93 | 30.93 | 30.93 | 1.18% | 215 |
| Sep 2, 2025 | 30.53 | 30.57 | 30.42 | 30.57 | 30.57 | -0.36% | 300 |
| Aug 29, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -1.06% | 100 |
| Aug 28, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 1.24% | 100 |
| Aug 27, 2025 | 30.74 | 30.74 | 30.63 | 30.63 | 30.63 | 0.16% | 400 |
| Aug 26, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.16% | 100 |
| Aug 25, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.39% | 100 |
| Aug 22, 2025 | 30.48 | 30.54 | 30.48 | 30.51 | 30.51 | 1.36% | 500 |