First Trust NASDAQ Clean Edge Green Energy ETF (TSX:QCLN)
Canada
· Delayed Price · Currency is CAD 12.01
+0.18 (1.52%)
Apr 23, 2025, 4:00 PM EDT
TSX:QCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | -0.16% | 300 |
| Apr 25, 2025 | 12.40 | 12.72 | 12.40 | 12.72 | - | 2.42% | 3,300 |
| Apr 24, 2025 | 12.30 | 12.42 | 12.30 | 12.42 | - | 3.41% | 3,500 |
| Apr 23, 2025 | 12.06 | 12.06 | 12.01 | 12.01 | - | 1.52% | 1,700 |
| Apr 22, 2025 | 11.88 | 11.88 | 11.83 | 11.83 | - | 4.78% | 500 |
| Apr 21, 2025 | 11.37 | 11.37 | 11.29 | 11.29 | - | -4.24% | 1,300 |
| Apr 17, 2025 | 11.83 | 11.83 | 11.79 | 11.79 | - | 1.90% | 3,400 |
| Apr 16, 2025 | 11.69 | 11.69 | 11.57 | 11.57 | - | -4.14% | 3,000 |
| Apr 15, 2025 | 12.26 | 12.26 | 12.07 | 12.07 | - | -0.90% | 900 |
| Apr 14, 2025 | 12.26 | 12.30 | 12.07 | 12.18 | - | 2.53% | 10,400 |
| Apr 11, 2025 | 11.50 | 11.88 | 11.50 | 11.88 | - | -6.16% | 14,800 |
| Apr 10, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | - | - | - |
| Apr 9, 2025 | 11.34 | 12.66 | 11.34 | 12.66 | - | 11.74% | 24,300 |
| Apr 8, 2025 | 11.64 | 11.65 | 11.33 | 11.33 | - | -5.58% | 10,200 |
| Apr 7, 2025 | 12.09 | 12.62 | 11.91 | 12.00 | - | 0.42% | 16,800 |
| Apr 4, 2025 | 12.21 | 12.21 | 11.91 | 11.95 | - | -5.98% | 1,100 |
| Apr 3, 2025 | 12.85 | 12.85 | 12.71 | 12.71 | - | -7.29% | 900 |
| Apr 2, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | - | 1.56% | 200 |
| Apr 1, 2025 | 13.44 | 13.50 | 13.43 | 13.50 | - | 0.22% | 2,100 |
| Mar 31, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | - | -0.07% | - |
| Mar 28, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | - | -2.88% | 100 |
| Mar 27, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | - | 0.07% | 100 |
| Mar 26, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | - | -2.73% | 100 |
| Mar 25, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | - | 0.07% | - |
| Mar 24, 2025 | 14.34 | 14.34 | 14.25 | 14.25 | - | 2.59% | 1,600 |
| Mar 21, 2025 | 13.89 | 13.90 | 13.89 | 13.89 | - | 0.07% | 2,700 |
| Mar 20, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | - | 0.51% | 3,000 |
| Mar 19, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | - | -0.50% | - |
| Mar 18, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | - | -0.79% | 100 |
| Mar 17, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | - | 1.97% | 300 |
| Mar 14, 2025 | 13.67 | 13.76 | 13.66 | 13.72 | - | 0.07% | 5,800 |
| Mar 13, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | - | -0.15% | - |
| Mar 12, 2025 | 13.71 | 13.73 | 13.71 | 13.73 | - | -0.07% | 400 |
| Mar 11, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | - | -2.69% | - |
| Mar 10, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | - | 1.00% | - |
| Mar 7, 2025 | 13.90 | 13.98 | 13.90 | 13.98 | - | 2.64% | 7,000 |
| Mar 6, 2025 | 13.71 | 13.78 | 13.62 | 13.62 | - | -0.29% | 900 |
| Mar 5, 2025 | 13.72 | 13.75 | 13.66 | 13.66 | - | -0.73% | 1,000 |
| Mar 4, 2025 | 13.55 | 13.76 | 13.47 | 13.76 | - | -0.22% | 1,000 |
| Mar 3, 2025 | 14.02 | 14.02 | 13.76 | 13.79 | - | -3.97% | 4,400 |
| Feb 28, 2025 | 14.05 | 14.36 | 14.05 | 14.36 | - | -2.71% | 6,100 |
| Feb 27, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | - | 0.34% | - |
| Feb 26, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | - | -0.81% | - |
| Feb 25, 2025 | 14.84 | 14.84 | 14.82 | 14.83 | - | -1.79% | 2,600 |
| Feb 24, 2025 | 15.21 | 15.21 | 15.10 | 15.10 | - | -1.56% | 900 |
| Feb 21, 2025 | 15.66 | 15.66 | 15.32 | 15.34 | - | -2.23% | 2,000 |
| Feb 20, 2025 | 15.74 | 15.74 | 15.69 | 15.69 | - | -0.25% | 300 |
| Feb 19, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | - | 1.88% | - |
| Feb 18, 2025 | 15.35 | 15.44 | 15.35 | 15.44 | - | 0.59% | 2,000 |
| Feb 14, 2025 | 15.41 | 15.41 | 15.32 | 15.35 | - | 0.59% | 2,700 |