First Trust Dow Jones Internet ETF (TSX:FDN)
Canada
· Delayed Price · Currency is CAD 27.63
-0.65 (-2.30%)
May 23, 2025, 2:21 PM EDT
TSX:FDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 27.70 | 27.70 | 27.63 | 27.63 | 27.63 | -1.53% | 316 |
| May 22, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.43% | - |
| May 21, 2025 | 28.33 | 28.33 | 27.94 | 27.94 | 27.94 | -1.41% | 600 |
| May 20, 2025 | 28.34 | 28.37 | 28.34 | 28.34 | 28.34 | -1.32% | 300 |
| May 16, 2025 | 28.66 | 28.72 | 28.66 | 28.72 | 28.72 | 0.31% | 200 |
| May 15, 2025 | 28.45 | 28.63 | 28.45 | 28.63 | 28.63 | -0.07% | 200 |
| May 14, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 2.43% | 100 |
| May 13, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.14% | - |
| May 12, 2025 | 27.88 | 27.93 | 27.88 | 27.93 | 27.93 | 4.18% | 240 |
| May 9, 2025 | 27.04 | 27.04 | 26.80 | 26.81 | 26.81 | 1.36% | 500 |
| May 8, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.34% | - |
| May 7, 2025 | 26.46 | 26.46 | 26.36 | 26.36 | 26.36 | -0.30% | 200 |
| May 6, 2025 | 26.51 | 26.51 | 26.44 | 26.44 | 26.44 | -1.42% | 300 |
| May 5, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.60% | 100 |
| May 2, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.38% | 138 |
| May 1, 2025 | 26.52 | 26.56 | 26.52 | 26.56 | 26.56 | 3.59% | 200 |
| Apr 30, 2025 | 25.60 | 25.65 | 25.59 | 25.64 | 25.64 | -1.46% | 1,300 |
| Apr 29, 2025 | 25.96 | 26.02 | 25.96 | 26.02 | 26.02 | 0.97% | 3,400 |
| Apr 28, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.23% | - |
| 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 |