First Trust AlphaDEX U.S. Industrials Sector Index ETF (TSX:FHG)
Canada
· Delayed Price · Currency is CAD 51.92
+0.03 (0.06%)
Jun 5, 2025, 2:27 PM EDT
TSX:FHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | - | -0.25% | 400 |
| Jun 3, 2025 | 51.97 | 52.02 | 51.97 | 52.02 | 52.02 | 1.92% | 400 |
| Jun 2, 2025 | 50.92 | 51.05 | 50.90 | 51.04 | 51.04 | -1.90% | 6,800 |
| May 30, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | 0.12% | - |
| May 29, 2025 | 51.94 | 51.97 | 51.93 | 51.97 | 51.97 | -0.19% | 1,400 |
| May 28, 2025 | 52.11 | 52.17 | 52.07 | 52.07 | 52.07 | 0.74% | 3,900 |
| May 27, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 1.61% | - |
| May 26, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | 0.04% | - |
| May 23, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -1.51% | 200 |
| May 22, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 0.02% | - |
| May 21, 2025 | 52.31 | 52.31 | 51.56 | 51.62 | 51.62 | -2.97% | 2,300 |
| May 20, 2025 | 53.16 | 53.26 | 53.16 | 53.20 | 53.20 | -1.44% | 3,300 |
| May 16, 2025 | 53.47 | 53.98 | 53.47 | 53.98 | 53.98 | 1.31% | 1,900 |
| May 15, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -0.24% | - |
| May 14, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 0.13% | 100 |
| May 13, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | -0.11% | - |
| May 12, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 5.04% | 137 |
| May 9, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 3.08% | - |
| May 8, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.26% | - |
| May 7, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -0.18% | 400 |
| May 6, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -1.40% | 100 |
| May 5, 2025 | 49.97 | 49.98 | 49.97 | 49.98 | 49.98 | 1.69% | 1,100 |
| May 2, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.88% | - |
| May 1, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -0.43% | - |
| Apr 30, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.20% | - |
| Apr 29, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.88% | 100 |
| Apr 28, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.02% | 125 |
| Apr 25, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 1.61% | 1,300 |
| Apr 24, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -1.77% | - |
| Apr 23, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 4.93% | 110 |
| Apr 22, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 1.11% | 420 |
| Apr 21, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -2.55% | 225 |
| Apr 17, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.38% | 1,000 |
| Apr 16, 2025 | 47.28 | 47.29 | 46.91 | 46.92 | 46.92 | -2.59% | 4,700 |
| Apr 15, 2025 | 48.41 | 48.41 | 48.17 | 48.17 | 48.17 | 0.04% | 400 |
| Apr 14, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 2.19% | 200 |
| Apr 11, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -1.11% | - |
| Apr 10, 2025 | 46.62 | 47.65 | 46.62 | 47.65 | 47.65 | -4.01% | 1,600 |
| Apr 9, 2025 | 45.40 | 49.64 | 45.38 | 49.64 | 49.64 | 6.25% | 2,305 |
| Apr 8, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.84% | 110 |
| Apr 7, 2025 | 45.78 | 46.64 | 45.78 | 46.33 | 46.33 | -1.24% | 500 |
| Apr 4, 2025 | 46.99 | 47.76 | 45.95 | 46.91 | 46.91 | -5.29% | 20,700 |
| Apr 3, 2025 | 49.29 | 49.53 | 49.14 | 49.53 | 49.53 | -5.76% | 1,602 |
| Apr 2, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 0.08% | - |
| Apr 1, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 0.67% | - |
| Mar 31, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -2.29% | - |
| Mar 28, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.33 | -0.22% | - |
| Mar 27, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.45 | -0.91% | 501 |
| Mar 26, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.94 | -0.13% | 100 |
| Mar 25, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 54.01 | 0.15% | - |