First Trust Dow Jones Internet ETF (TSX:FDN)
Canada · Delayed Price · Currency is CAD 30.68
-0.38 (-1.22%)
Aug 29, 2025, 1:05 PM EDT
TSX:FDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 100 |
| Aug 20, 2025 | 29.72 | 30.10 | 29.72 | 30.10 | 30.10 | -0.76% | 300 |
| Aug 19, 2025 | 30.56 | 30.56 | 30.33 | 30.33 | 30.33 | -0.66% | 200 |
| Aug 18, 2025 | 30.54 | 30.54 | 30.53 | 30.53 | 30.53 | 0.10% | 201 |
| Aug 15, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.53% | 100 |
| Aug 14, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.10% | 104 |
| Aug 13, 2025 | 30.41 | 30.41 | 30.27 | 30.31 | 30.31 | 0.36% | 615 |
| Aug 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.20% | 101 |
| Aug 11, 2025 | 30.30 | 30.30 | 30.22 | 30.26 | 30.26 | 0.23% | 400 |
| Aug 8, 2025 | 30.25 | 30.25 | 30.19 | 30.19 | 30.19 | -1.05% | 226 |
| Aug 7, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.07% | - |
| Aug 6, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 2.08% | 104 |
| Aug 5, 2025 | 29.98 | 29.98 | 29.87 | 29.87 | 29.87 | 1.01% | 202 |
| Aug 1, 2025 | 29.77 | 29.83 | 29.57 | 29.57 | 29.57 | -4.18% | 601 |
| Jul 31, 2025 | 30.99 | 31.01 | 30.86 | 30.86 | 30.86 | 2.22% | 412 |
| Jul 30, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.59% | - |
| Jul 29, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.26% | - |
| Jul 28, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - | - |
| Jul 25, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 1.30% | 101 |
| Jul 24, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.54% | 100 |
| Jul 23, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.93% | - |
| Jul 22, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.47% | - |
| Jul 21, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.03% | - |
| Jul 18, 2025 | 29.77 | 29.87 | 29.77 | 29.87 | 29.87 | 0.03% | 200 |
| Jul 17, 2025 | 29.63 | 29.86 | 29.63 | 29.86 | 29.86 | 1.01% | 200 |
| Jul 16, 2025 | 29.52 | 29.56 | 29.52 | 29.56 | 29.56 | -0.20% | 342 |
| Jul 15, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.17% | 100 |
| Jul 14, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.64% | 100 |
| Jul 11, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.24% | - |
| Jul 10, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.37% | 100 |
| Jul 9, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.50% | - |
| Jul 8, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.24% | 15 |
| Jul 7, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.37% | 100 |
| Jul 4, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.14% | - |
| Jul 3, 2025 | 29.33 | 29.65 | 29.33 | 29.59 | 29.59 | 1.13% | 700 |
| Jul 2, 2025 | 29.36 | 29.36 | 29.26 | 29.26 | 29.26 | -1.42% | 300 |
| Jun 30, 2025 | 29.82 | 29.82 | 29.66 | 29.68 | 29.68 | 0.37% | 1,009 |
| Jun 27, 2025 | 29.53 | 29.57 | 29.53 | 29.57 | 29.57 | 1.58% | 500 |
| Jun 26, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.44% | 100 |
| Jun 25, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.72% | 115 |
| Jun 24, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 2.76% | 100 |
| Jun 23, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | 12 |
| Jun 20, 2025 | 28.35 | 28.35 | 28.25 | 28.25 | 28.25 | -0.67% | 500 |
| Jun 19, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.42% | - |