First Trust AlphaDEX U.S. Industrials Sector Index ETF (TSX:FHG)
Canada · Delayed Price · Currency is CAD 54.50
-0.71 (-1.29%)
Jul 15, 2025, 4:10 PM EDT
TSX:FHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | - | -0.81% | 4 |
| Jul 11, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | 0.61% | - |
| Jul 10, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 0.80% | - |
| Jul 9, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - | 1 |
| Jul 8, 2025 | 54.87 | 54.88 | 54.87 | 54.88 | 54.88 | 0.98% | 300 |
| Jul 7, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -0.55% | - |
| Jul 4, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.66% | - |
| Jul 3, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | 2.32% | 200 |
| Jul 2, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -0.60% | - |
| Jun 30, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 1.12% | - |
| Jun 27, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.73 | 0.36% | - |
| Jun 26, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.54 | -0.72% | 100 |
| Jun 25, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.92 | - | - |
| Jun 24, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.92 | 2.65% | 100 |
| Jun 23, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | 51.55 | -0.27% | - |
| Jun 20, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.69 | 1.17% | 300 |
| Jun 19, 2025 | 51.16 | 51.16 | 51.15 | 51.15 | 51.09 | -0.72% | 300 |
| Jun 18, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.46 | -0.02% | 100 |
| Jun 17, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.47 | 1.10% | - |
| Jun 16, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.91 | -2.00% | - |
| Jun 13, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 51.95 | -0.69% | - |
| Jun 12, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.31 | -0.59% | - |
| Jun 11, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.62 | 0.30% | - |
| Jun 10, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.46 | -0.34% | - |
| Jun 9, 2025 | 52.49 | 52.80 | 52.49 | 52.70 | 52.64 | 0.80% | 2,800 |
| Jun 6, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.22 | 0.69% | 1,400 |
| Jun 5, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.86 | -0.12% | 400 |
| Jun 4, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.92 | -0.08% | - |
| Jun 3, 2025 | 51.97 | 52.02 | 51.97 | 52.02 | 51.96 | 1.92% | 400 |
| Jun 2, 2025 | 50.92 | 51.05 | 50.90 | 51.04 | 50.98 | -1.90% | 6,800 |
| May 30, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 51.97 | 0.12% | - |
| May 29, 2025 | 51.94 | 51.97 | 51.93 | 51.97 | 51.91 | -0.19% | 1,400 |
| May 28, 2025 | 52.11 | 52.17 | 52.07 | 52.07 | 52.01 | 0.74% | 3,900 |
| May 27, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.63 | 1.61% | - |
| May 26, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.81 | 0.04% | - |
| May 23, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.79 | -1.51% | 200 |
| May 22, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.57 | 0.02% | - |
| May 21, 2025 | 52.31 | 52.31 | 51.56 | 51.62 | 51.56 | -2.97% | 2,300 |
| May 20, 2025 | 53.16 | 53.26 | 53.16 | 53.20 | 53.14 | -1.44% | 3,300 |
| May 16, 2025 | 53.47 | 53.98 | 53.47 | 53.98 | 53.92 | 1.31% | 1,900 |
| May 15, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.22 | -0.24% | - |
| May 14, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.35 | 0.13% | 100 |
| May 13, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.28 | -0.11% | - |
| May 12, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.34 | 5.04% | 137 |
| May 9, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.78 | 3.08% | - |
| May 8, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.26 | 0.26% | - |
| May 7, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.13 | -0.18% | 400 |
| May 6, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.22 | -1.40% | 100 |
| May 5, 2025 | 49.97 | 49.98 | 49.97 | 49.98 | 49.92 | 1.69% | 1,100 |
| May 2, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.09 | 0.88% | - |