Skip to main content
logo
First Trust AlphaDEX U.S. Technology Sector Index ETF (TSX:FHQ)
Canada flag Canada · Delayed Price · Currency is CAD
139.26
+0.62 (0.45%)
Jun 29, 2026, 9:30 AM EST

TSX:FHQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026138.64138.64138.64138.64138.64-0.96%105
Jun 24, 2026139.98139.98139.98139.98139.98-1.19%134
Jun 17, 2026141.66141.66141.66141.66141.660.58%301
Jun 16, 2026143.11143.11140.85140.85140.85-1.70%1,302
Jun 15, 2026143.29143.29143.29143.29143.296.59%101
Jun 10, 2026134.43134.43134.43134.43134.43-1.64%189
Jun 9, 2026138.40138.40131.92136.67136.67-5.77%1,100
Jun 4, 2026145.04145.04145.04145.04145.04-0.90%113
Jun 3, 2026146.35146.35146.35146.35146.35-0.05%119
Jun 2, 2026145.44146.42145.44146.42146.428.04%919
May 28, 2026135.51135.53135.51135.53135.531.10%2,254
May 27, 2026134.04134.06134.04134.06134.06-0.32%2,000
May 26, 2026134.49134.49134.49134.49134.491.17%153
May 25, 2026132.93132.93132.93132.93132.933.98%624
May 21, 2026127.84127.84127.84127.84127.843.66%138
May 12, 2026123.33123.33123.33123.33123.33-2.91%715
May 8, 2026125.10127.02125.10127.02127.021.23%651
May 6, 2026125.48125.48125.48125.48125.483.34%100
May 4, 2026121.43121.43121.43121.43121.432.32%132
Apr 30, 2026118.68118.68118.68118.68118.68-0.06%100
Apr 21, 2026119.00119.00118.75118.75118.750.64%300
Apr 20, 2026118.00118.00118.00118.00118.004.81%114
Apr 14, 2026112.58112.58112.58112.58112.583.52%101
Apr 9, 2026109.05109.05108.75108.75108.750.30%1,207
Apr 7, 2026108.39108.42108.39108.42108.420.40%540
Apr 6, 2026107.90107.99107.88107.99107.995.85%1,199
Mar 30, 2026102.02102.02102.02102.02102.02-4.52%1,170
Mar 26, 2026106.85106.85106.85106.85106.85-0.64%480
Mar 25, 2026107.54107.54107.54107.54107.541.35%158
Mar 24, 2026105.83106.11105.65106.11106.11-0.73%2,644
Mar 23, 2026106.73106.89106.73106.89106.891.24%230
Mar 19, 2026105.18105.71104.86105.58105.58-0.09%1,156
Mar 18, 2026105.52106.37105.52105.68105.68-0.41%928
Mar 17, 2026106.50106.50106.11106.11106.110.81%201
Mar 16, 2026105.19105.53105.19105.26105.261.22%617
Mar 13, 2026104.88104.88103.97103.99103.990.06%662
Mar 12, 2026104.63104.63103.93103.93103.93-1.36%200
Mar 11, 2026105.36105.36105.36105.36105.361.10%100
Mar 9, 2026104.03104.21104.03104.21104.21-0.90%201
Mar 6, 2026105.40105.70104.69105.16105.16-1.93%1,300
Mar 4, 2026105.73107.23105.73107.23107.231.03%687
Mar 3, 2026103.21106.14103.21106.14106.14-1.27%405
Mar 2, 2026106.81107.85106.72107.51107.511.20%600
Feb 27, 2026106.24106.78106.23106.23106.23-1.09%551
Feb 26, 2026107.53107.53107.40107.40107.40-0.80%200
Feb 25, 2026107.56108.27107.56108.27108.271.40%348
Feb 24, 2026106.86107.20106.68106.77106.771.87%912
Feb 23, 2026104.70104.81104.31104.81104.81-2.68%451
Feb 20, 2026108.00108.74107.61107.70107.700.20%3,647
Feb 19, 2026107.63107.63106.79107.49107.49-0.47%1,207