First Trust Dow Jones Internet ETF (TSX:FDN)
Canada
· Delayed Price · Currency is CAD 25.71
+0.30 (1.18%)
Apr 25, 2025, 1:44 PM EDT
TSX:FDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 25.58 | 25.71 | 25.58 | 25.71 | 25.71 | 1.18% | 200 |
| Apr 24, 2025 | 25.46 | 25.46 | 25.41 | 25.41 | 25.41 | 2.87% | 300 |
| Apr 23, 2025 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | 4.00% | 1,200 |
| Apr 22, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 3.40% | 1,800 |
| Apr 21, 2025 | 23.12 | 23.12 | 22.97 | 22.97 | 22.97 | -3.93% | 300 |
| Apr 17, 2025 | 23.96 | 23.96 | 23.91 | 23.91 | 23.91 | 0.59% | 300 |
| Apr 16, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -2.98% | 100 |
| Apr 15, 2025 | 24.30 | 24.54 | 24.30 | 24.50 | 24.50 | 0.82% | 1,600 |
| Apr 14, 2025 | 24.57 | 24.63 | 24.21 | 24.30 | 24.30 | 0.50% | 3,600 |
| Apr 11, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.17% | - |
| Apr 10, 2025 | 24.09 | 24.22 | 23.79 | 24.22 | 24.22 | -3.97% | 1,200 |
| Apr 9, 2025 | 23.15 | 25.22 | 23.13 | 25.22 | 25.22 | 9.94% | 7,700 |
| Apr 8, 2025 | 23.67 | 23.67 | 22.94 | 22.94 | 22.94 | -1.38% | 700 |
| Apr 7, 2025 | 23.00 | 23.35 | 22.94 | 23.26 | 23.26 | - | 5,115 |
| Apr 4, 2025 | 23.40 | 23.68 | 23.26 | 23.26 | 23.26 | -4.79% | 803 |
| Apr 3, 2025 | 24.52 | 24.52 | 24.43 | 24.43 | 24.43 | -7.25% | 527 |
| Apr 2, 2025 | 26.24 | 26.45 | 26.24 | 26.34 | 26.34 | 1.70% | 300 |
| Apr 1, 2025 | 25.96 | 25.96 | 25.81 | 25.90 | 25.90 | 0.58% | 1,300 |
| Mar 31, 2025 | 25.61 | 25.75 | 25.61 | 25.75 | 25.75 | -0.43% | 210 |
| Mar 28, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -3.94% | 100 |
| Mar 27, 2025 | 26.97 | 26.99 | 26.92 | 26.92 | 26.92 | -0.19% | 300 |
| Mar 26, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -2.46% | 100 |
| Mar 25, 2025 | 27.68 | 27.68 | 27.65 | 27.65 | 27.65 | 1.21% | 300 |
| Mar 24, 2025 | 27.36 | 27.36 | 27.32 | 27.32 | 27.32 | 2.44% | 207 |
| Mar 21, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.04% | 140 |
| Mar 20, 2025 | 26.87 | 26.93 | 26.68 | 26.68 | 26.68 | -0.11% | 500 |
| Mar 19, 2025 | 26.54 | 26.71 | 26.54 | 26.71 | 26.71 | 1.87% | 200 |
| Mar 18, 2025 | 26.06 | 26.22 | 26.06 | 26.22 | 26.22 | -1.09% | 900 |
| Mar 17, 2025 | 26.57 | 26.62 | 26.49 | 26.51 | 26.51 | -0.19% | 400 |
| Mar 14, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 2.08% | 100 |
| Mar 13, 2025 | 26.14 | 26.14 | 26.02 | 26.02 | 26.02 | -1.25% | 300 |
| Mar 12, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.30% | - |
| Mar 11, 2025 | 26.24 | 26.52 | 26.24 | 26.43 | 26.43 | 0.80% | 700 |
| Mar 10, 2025 | 26.20 | 26.34 | 26.20 | 26.22 | 26.22 | -3.39% | 400 |
| Mar 7, 2025 | 26.78 | 27.14 | 26.78 | 27.14 | 27.14 | -0.07% | 202 |
| Mar 6, 2025 | 27.92 | 27.92 | 27.16 | 27.16 | 27.16 | -4.23% | 330 |
| Mar 5, 2025 | 28.24 | 28.36 | 28.24 | 28.36 | 28.36 | -0.18% | 227 |
| Mar 4, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -0.94% | - |
| Mar 3, 2025 | 28.68 | 28.80 | 28.66 | 28.68 | 28.68 | 0.60% | 2,200 |
| Feb 28, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -1.83% | - |
| Feb 27, 2025 | 29.37 | 29.37 | 29.04 | 29.04 | 29.04 | 0.48% | 1,100 |
| Feb 26, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.40% | 100 |
| Feb 25, 2025 | 28.32 | 28.50 | 28.32 | 28.50 | 28.50 | -1.35% | 715 |
| Feb 24, 2025 | 29.00 | 29.00 | 28.55 | 28.89 | 28.89 | -0.69% | 1,400 |
| Feb 21, 2025 | 29.19 | 29.19 | 29.09 | 29.09 | 29.09 | -4.25% | 300 |
| Feb 20, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.65% | - |
| Feb 19, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.23% | - |
| Feb 18, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.29% | 101 |
| Feb 14, 2025 | 30.61 | 30.61 | 30.60 | 30.60 | 30.60 | 0.29% | 200 |
| Feb 13, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.23% | - |