Skip to main content
First Trust Dow Jones Internet ETF (TSX:FDN)
Canada flag Canada · Delayed Price · Currency is CAD
28.43
0.00 (0.00%)
Jun 17, 2025, 10:03 AM EDT

TSX:FDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202528.2028.4328.2028.4328.401.57%100
Jun 16, 202527.9927.9927.9927.9927.99-0.74%-
Jun 13, 202528.2028.2028.2028.2028.20-1.23%100
Jun 12, 202528.5828.6528.5528.5528.55-0.87%301
Jun 11, 202528.8028.8028.8028.8028.80-100
Jun 10, 202528.8028.8428.8028.8028.80-0.48%300
Jun 9, 202528.9728.9728.9428.9428.940.31%400
Jun 6, 202528.8428.8528.8428.8528.851.26%200
Jun 5, 202528.4928.4928.4928.4928.490.42%-
Jun 4, 202528.3728.3728.3728.3728.370.78%100
Jun 3, 202528.1528.1528.1528.1528.151.22%-
Jun 2, 202527.8127.8127.8127.8127.810.51%100
May 30, 202527.6727.6727.6727.6727.67-1.04%100
May 29, 202527.8627.9627.8627.9627.96-0.82%345
May 28, 202528.2228.2228.1928.1928.190.64%235
May 27, 202528.0128.0128.0128.0128.011.67%100
May 26, 202527.5527.5527.5527.5527.55-0.29%1
May 23, 202527.7027.7027.6327.6327.63-1.53%316
May 22, 202528.0628.0628.0628.0628.060.43%-
May 21, 202528.3328.3327.9427.9427.94-1.41%600
May 20, 202528.3428.3728.3428.3428.34-1.32%300
May 16, 202528.6628.7228.6628.7228.720.31%200
May 15, 202528.4528.6328.4528.6328.63-0.07%200
May 14, 202528.6528.6528.6528.6528.652.43%100
May 13, 202527.9727.9727.9727.9727.970.14%-
May 12, 202527.8827.9327.8827.9327.934.18%240
May 9, 202527.0427.0426.8026.8126.811.36%500
May 8, 202526.4526.4526.4526.4526.450.34%-
May 7, 202526.4626.4626.3626.3626.36-0.30%200
May 6, 202526.5126.5126.4426.4426.44-1.42%300
May 5, 202526.8226.8226.8226.8226.820.60%100
May 2, 202526.6626.6626.6626.6626.660.38%138
May 1, 202526.5226.5626.5226.5626.563.59%200
Apr 30, 202525.6025.6525.5925.6425.64-1.46%1,300
Apr 29, 202525.9626.0225.9626.0226.020.97%3,400
Apr 28, 202525.7725.7725.7725.7725.770.23%-
Apr 25, 202525.5825.7125.5825.7125.711.18%200
Apr 24, 202525.4625.4625.4125.4125.412.87%300
Apr 23, 202525.0025.0024.7024.7024.704.00%1,200
Apr 22, 202523.7523.7523.7523.7523.753.40%1,800
Apr 21, 202523.1223.1222.9722.9722.97-3.93%300
Apr 17, 202523.9623.9623.9123.9123.910.59%300
Apr 16, 202523.7723.7723.7723.7723.77-2.98%100
Apr 15, 202524.3024.5424.3024.5024.500.82%1,600
Apr 14, 202524.5724.6324.2124.3024.300.50%3,600
Apr 11, 202524.1824.1824.1824.1824.18-0.17%-
Apr 10, 202524.0924.2223.7924.2224.22-3.97%1,200
Apr 9, 202523.1525.2223.1325.2225.229.94%7,700
Apr 8, 202523.6723.6722.9422.9422.94-1.38%700
Apr 7, 202523.0023.3522.9423.2623.26-5,115