Skip to main content
logo
First Trust AlphaDEX U.S. Technology Sector Index ETF (TSX:FHQ)
Canada flag Canada · Delayed Price · Currency is CAD
148.09
+2.60 (1.79%)
Aug 13, 2026, 3:59 PM EST

TSX:FHQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2026148.09148.09148.09148.09148.091.79%154
Aug 12, 2026145.49145.49145.49145.49145.491.29%101
Aug 11, 2026143.64143.64143.64143.64143.640.30%102
Aug 10, 2026143.15143.21143.15143.21143.211.09%733
Aug 7, 2026141.67141.67141.67141.67141.671.72%486
Aug 6, 2026139.28139.28139.28139.28139.28-1.20%302
Aug 5, 2026140.97140.97140.97140.97140.97-1.48%112
Aug 4, 2026142.96143.09142.96143.09143.099.56%601
Jul 30, 2026129.91130.60129.91130.60130.602.02%452
Jul 29, 2026128.02128.02128.02128.02128.02-100
Jul 28, 2026128.02128.02128.02128.02128.02-2.92%186
Jul 20, 2026132.76132.76131.87131.87131.871.18%818
Jul 17, 2026130.33130.33130.33130.33130.33-0.81%606
Jul 16, 2026131.42131.42131.40131.40131.40-3.44%2,031
Jul 13, 2026136.43137.01136.08136.08136.08-0.50%1,108
Jul 8, 2026135.69136.76135.69136.76136.76-2.26%203
Jul 6, 2026139.92139.92139.92139.92139.921.31%750
Jul 3, 2026138.80141.29138.11138.11138.11-0.83%12,902
Jun 29, 2026139.26139.26139.26139.26139.260.45%440
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