First Trust AlphaDEX U.S. Technology Sector Index ETF (TSX:FHQ)
Canada
· Delayed Price · Currency is CAD 88.49
-0.62 (-0.70%)
Apr 28, 2025, 1:47 PM EDT
TSX:FHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 88.13 | 88.49 | 88.13 | 88.49 | 88.49 | -0.51% | 336 |
| Apr 25, 2025 | 88.11 | 89.15 | 88.11 | 88.94 | 88.94 | 0.82% | 801 |
| Apr 24, 2025 | 88.26 | 88.26 | 88.22 | 88.22 | 88.22 | 3.18% | 300 |
| Apr 23, 2025 | 86.50 | 86.50 | 85.34 | 85.50 | 85.50 | 4.40% | 1,900 |
| Apr 22, 2025 | 81.50 | 81.90 | 81.50 | 81.90 | 81.90 | 2.97% | 811 |
| Apr 21, 2025 | 79.76 | 79.76 | 79.29 | 79.54 | 79.54 | -3.35% | 600 |
| Apr 17, 2025 | 82.25 | 82.50 | 81.97 | 82.30 | 82.30 | -2.63% | 709 |
| Apr 16, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 0.25% | - |
| Apr 15, 2025 | 83.92 | 84.52 | 83.92 | 84.31 | 84.31 | 1.08% | 600 |
| Apr 14, 2025 | 84.25 | 84.25 | 82.83 | 83.41 | 83.41 | 0.93% | 5,600 |
| Apr 11, 2025 | 81.09 | 82.64 | 80.42 | 82.64 | 82.64 | 0.68% | 909 |
| Apr 10, 2025 | 81.36 | 82.82 | 80.43 | 82.08 | 82.08 | 4.53% | 700 |
| Apr 9, 2025 | 77.92 | 78.52 | 77.72 | 78.52 | 78.52 | 0.03% | 3,700 |
| Apr 8, 2025 | 82.23 | 82.23 | 78.50 | 78.50 | 78.50 | -1.43% | 900 |
| Apr 7, 2025 | 79.26 | 79.64 | 77.98 | 79.64 | 79.64 | 0.49% | 4,317 |
| Apr 4, 2025 | 79.36 | 79.77 | 79.25 | 79.25 | 79.25 | -13.86% | 2,600 |
| Apr 3, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.13% | - |
| Apr 2, 2025 | 90.71 | 92.13 | 90.71 | 91.88 | 91.88 | 2.11% | 502 |
| Apr 1, 2025 | 90.21 | 90.21 | 89.98 | 89.98 | 89.98 | 0.17% | 201 |
| Mar 31, 2025 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | -0.39% | 118 |
| Mar 28, 2025 | 90.33 | 90.33 | 90.18 | 90.18 | 90.18 | -3.66% | 331 |
| Mar 27, 2025 | 93.85 | 93.90 | 93.53 | 93.61 | 93.61 | -0.41% | 505 |
| Mar 26, 2025 | 94.83 | 94.83 | 93.73 | 94.00 | 94.00 | -2.05% | 500 |
| Mar 25, 2025 | 96.07 | 96.27 | 95.97 | 95.97 | 95.97 | 0.19% | 305 |
| Mar 24, 2025 | 95.44 | 95.79 | 95.44 | 95.79 | 95.79 | 2.30% | 404 |
| Mar 21, 2025 | 92.74 | 93.64 | 92.74 | 93.64 | 93.64 | -0.13% | 900 |
| Mar 20, 2025 | 94.14 | 94.14 | 93.72 | 93.76 | 93.76 | -0.55% | 400 |
| Mar 19, 2025 | 94.09 | 94.28 | 94.09 | 94.28 | 94.28 | 1.89% | 200 |
| Mar 18, 2025 | 92.45 | 92.76 | 92.38 | 92.53 | 92.53 | -1.57% | 3,800 |
| Mar 17, 2025 | 93.03 | 94.01 | 93.03 | 94.01 | 94.01 | 1.54% | 723 |
| Mar 14, 2025 | 91.68 | 92.86 | 91.68 | 92.58 | 92.58 | 2.64% | 723 |
| Mar 13, 2025 | 91.31 | 91.31 | 90.10 | 90.20 | 90.20 | -1.98% | 724 |
| Mar 12, 2025 | 93.00 | 93.00 | 91.86 | 92.02 | 92.02 | 0.23% | 700 |
| Mar 11, 2025 | 91.42 | 91.91 | 91.42 | 91.81 | 91.81 | 0.51% | 500 |
| Mar 10, 2025 | 93.00 | 93.00 | 91.34 | 91.34 | 91.34 | -3.36% | 700 |
| Mar 7, 2025 | 92.50 | 94.80 | 92.50 | 94.52 | 94.52 | 1.16% | 1,130 |
| Mar 6, 2025 | 95.64 | 95.64 | 93.44 | 93.44 | 93.44 | -3.92% | 306 |
| Mar 5, 2025 | 95.98 | 97.62 | 95.97 | 97.25 | 97.25 | 0.35% | 1,800 |
| Mar 4, 2025 | 95.96 | 97.82 | 95.13 | 96.91 | 96.91 | -0.84% | 916 |
| Mar 3, 2025 | 98.80 | 99.30 | 97.73 | 97.73 | 97.73 | -0.58% | 3,011 |
| Feb 28, 2025 | 98.67 | 98.67 | 98.30 | 98.30 | 98.30 | -0.44% | 2,731 |
| Feb 27, 2025 | 101.00 | 101.35 | 98.73 | 98.73 | 98.73 | -1.89% | 1,200 |
| Feb 26, 2025 | 100.63 | 100.63 | 100.63 | 100.63 | 100.63 | 0.92% | 100 |
| Feb 25, 2025 | 99.75 | 99.75 | 99.48 | 99.71 | 99.71 | -1.38% | 1,200 |
| Feb 24, 2025 | 100.00 | 101.29 | 100.00 | 101.11 | 101.11 | -1.02% | 500 |
| Feb 21, 2025 | 103.58 | 103.58 | 102.15 | 102.15 | 102.15 | -2.61% | 2,000 |
| Feb 20, 2025 | 105.00 | 105.00 | 104.47 | 104.89 | 104.89 | -2.86% | 325 |
| Feb 19, 2025 | 107.67 | 108.30 | 107.67 | 107.98 | 107.98 | 0.21% | 824 |
| Feb 18, 2025 | 107.64 | 107.75 | 107.64 | 107.75 | 107.75 | 1.20% | 301 |
| Feb 14, 2025 | 106.79 | 106.79 | 106.47 | 106.47 | 106.47 | -0.53% | 203 |