Skip to main content
logo
First Trust Dow Jones Internet ETF (TSX:FDN)
Canada flag Canada · Delayed Price · Currency is CAD
29.82
+0.37 (1.26%)
Jun 29, 2026, 9:07 AM EST

TSX:FDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202629.5629.8629.5629.8229.82-1.97%3,700
Jun 17, 202630.4230.4230.4230.4230.421.16%1,205
Jun 12, 202630.0730.0730.0730.0730.071.04%1,280
Jun 11, 202629.6829.7629.6529.7629.76-0.60%3,300
Jun 10, 202630.0630.0629.9429.9429.940.13%2,203
Jun 9, 202629.9029.9029.9029.9029.90-2.61%1,070
Jun 5, 202630.7030.7030.7030.7030.70-3.28%127
Jun 4, 202631.7431.7431.7431.7431.74-2.58%105
Jun 1, 202632.1832.5832.1832.5832.582.74%1,384
May 29, 202631.3831.7131.3831.7131.713.09%1,802
May 22, 202630.7630.7630.7630.7630.762.84%1,220
May 20, 202629.9129.9129.9129.9129.910.61%1,200
May 8, 202629.6729.7329.6729.7329.730.41%316
May 6, 202629.6129.6129.6129.6129.610.71%500
May 1, 202629.4029.4029.4029.4029.400.14%100
Apr 22, 202629.3629.3629.3629.3629.362.48%401
Apr 15, 202628.6628.6628.6528.6528.655.29%1,002
Apr 10, 202627.2127.2127.2127.2127.21-3.13%525
Apr 8, 202628.0928.0928.0928.0928.093.39%375
Apr 7, 202627.1427.1727.1427.1727.171.68%2,202
Apr 2, 202626.7226.7226.7226.7226.720.49%500
Apr 1, 202626.5926.5926.5926.5926.590.61%300
Mar 20, 202626.4326.4326.4326.4326.43-1.42%400
Mar 19, 202627.0827.0826.8126.8126.81-1.40%708
Mar 18, 202627.2227.2227.1927.1927.19-0.18%205
Mar 17, 202627.2427.2427.2427.2427.240.74%111
Mar 16, 202626.7127.0426.7127.0427.041.01%403
Mar 13, 202626.9927.0726.6726.7726.77-0.30%963
Mar 12, 202626.8826.9126.8526.8526.85-0.70%516
Mar 11, 202627.0427.0427.0427.0427.040.04%104
Mar 9, 202626.8427.0326.8427.0327.03-0.59%302
Mar 6, 202627.2927.2927.1927.1927.19-1.31%201
Mar 5, 202627.5827.5827.5027.5527.550.44%300
Mar 4, 202627.4327.4327.4327.4327.433.55%103
Mar 3, 202626.3826.4926.3826.4926.49-1.89%200
Mar 2, 202627.0027.0027.0027.0027.000.97%147
Feb 27, 202626.6626.7426.6626.7426.740.07%600
Feb 26, 202626.7226.7226.7226.7226.721.25%901
Feb 25, 202626.3926.3926.3926.3926.391.15%100
Feb 24, 202625.8226.0925.7326.0926.091.68%445
Feb 23, 202625.6925.6925.6025.6625.66-3.64%523
Feb 20, 202626.6126.7226.6126.6326.630.83%504
Feb 19, 202626.3026.4526.3026.4126.41-0.49%603
Feb 18, 202626.5426.5426.5426.5426.541.49%102
Feb 17, 202626.0926.1525.9326.1526.15-0.42%308
Feb 13, 202626.0226.3426.0226.2626.261.19%750
Feb 12, 202625.8826.0325.8825.9525.95-3.06%901
Feb 11, 202626.7326.7726.7326.7726.77-2.23%301
Feb 10, 202627.5527.5527.3827.3827.380.11%500
Feb 9, 202627.0627.3527.0627.3527.351.33%807