First Trust Cloud Computing ETF (TSX:SKYY)
Canada
· Delayed Price · Currency is CAD 25.16
-0.25 (-0.98%)
Apr 30, 2025, 4:00 PM EDT
TSX:SKYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 26.16 | 26.23 | 26.14 | 26.19 | - | 0.69% | 300 |
| May 2, 2025 | 25.79 | 26.01 | 25.79 | 26.01 | - | 0.85% | 400 |
| May 1, 2025 | 25.79 | 25.89 | 25.76 | 25.79 | - | 2.50% | 600 |
| Apr 30, 2025 | 24.88 | 25.16 | 24.88 | 25.16 | - | -0.98% | 2,800 |
| Apr 29, 2025 | 25.42 | 25.48 | 25.33 | 25.41 | - | 1.56% | 2,500 |
| Apr 28, 2025 | 25.32 | 25.32 | 24.93 | 25.02 | - | -0.36% | 600 |
| Apr 25, 2025 | 24.96 | 25.20 | 24.79 | 25.11 | - | 1.01% | 1,700 |
| Apr 24, 2025 | 24.58 | 24.86 | 24.58 | 24.86 | - | 3.54% | 300 |
| Apr 23, 2025 | 24.35 | 24.35 | 23.98 | 24.01 | - | 4.76% | 2,600 |
| Apr 22, 2025 | 22.80 | 23.08 | 22.80 | 22.92 | - | 2.92% | 600 |
| Apr 21, 2025 | 22.33 | 22.33 | 22.20 | 22.27 | - | -4.26% | 500 |
| Apr 17, 2025 | 23.29 | 23.32 | 23.18 | 23.26 | - | 0.39% | 1,000 |
| Apr 16, 2025 | 23.64 | 23.64 | 23.17 | 23.17 | - | -2.81% | 200 |
| Apr 15, 2025 | 23.45 | 23.89 | 23.45 | 23.84 | - | 1.23% | 800 |
| Apr 14, 2025 | 23.74 | 23.95 | 23.45 | 23.55 | - | 0.30% | 700 |
| Apr 11, 2025 | 23.11 | 23.48 | 23.11 | 23.48 | - | -0.21% | 2,400 |
| Apr 10, 2025 | 23.96 | 23.96 | 23.32 | 23.53 | - | -4.85% | 3,000 |
| Apr 9, 2025 | 22.55 | 24.73 | 22.51 | 24.73 | - | 8.94% | 3,200 |
| Apr 8, 2025 | 23.65 | 23.65 | 22.70 | 22.70 | - | 0.49% | 600 |
| Apr 7, 2025 | 21.50 | 23.02 | 21.50 | 22.59 | - | -0.40% | 8,500 |
| Apr 4, 2025 | 22.50 | 23.09 | 22.50 | 22.68 | - | -14.42% | 2,300 |
| Apr 3, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | - | - |
| Apr 2, 2025 | 26.35 | 26.54 | 26.29 | 26.50 | - | 2.47% | 700 |
| Apr 1, 2025 | 25.75 | 25.97 | 25.75 | 25.86 | - | -0.08% | 500 |
| Mar 31, 2025 | 25.46 | 25.88 | 25.31 | 25.88 | - | -0.19% | 900 |
| Mar 28, 2025 | 26.50 | 26.50 | 25.93 | 25.93 | - | -3.71% | 1,300 |
| Mar 27, 2025 | 27.10 | 27.10 | 26.91 | 26.93 | - | -1.36% | 1,100 |
| Mar 26, 2025 | 27.55 | 27.55 | 27.22 | 27.30 | - | -2.67% | 800 |
| Mar 25, 2025 | 28.19 | 28.19 | 28.05 | 28.05 | - | 0.21% | 500 |
| Mar 24, 2025 | 28.01 | 28.03 | 27.90 | 27.99 | - | 2.23% | 1,900 |
| Mar 21, 2025 | 27.15 | 27.38 | 27.07 | 27.38 | - | 0.40% | 700 |
| Mar 20, 2025 | 27.49 | 27.64 | 27.26 | 27.27 | - | -0.62% | 700 |
| Mar 19, 2025 | 27.22 | 27.44 | 27.22 | 27.44 | - | 2.27% | 500 |
| Mar 18, 2025 | 27.22 | 27.22 | 26.78 | 26.83 | - | -2.01% | 1,500 |
| Mar 17, 2025 | 27.29 | 27.38 | 27.09 | 27.38 | - | 1.18% | 800 |
| Mar 14, 2025 | 26.85 | 27.17 | 26.85 | 27.06 | - | 3.16% | 1,500 |
| Mar 13, 2025 | 26.50 | 26.50 | 26.21 | 26.23 | - | -2.82% | 3,900 |
| Mar 12, 2025 | 26.95 | 27.09 | 26.94 | 26.99 | - | 0.82% | 700 |
| Mar 11, 2025 | 26.77 | 26.77 | 26.56 | 26.77 | - | 0.98% | 1,900 |
| Mar 10, 2025 | 26.72 | 26.72 | 26.50 | 26.51 | - | -4.47% | 2,800 |
| Mar 7, 2025 | 27.66 | 27.75 | 27.16 | 27.75 | - | -0.07% | 2,400 |
| Mar 6, 2025 | 28.58 | 28.63 | 27.77 | 27.77 | - | -4.04% | 900 |
| Mar 5, 2025 | 29.01 | 29.01 | 28.80 | 28.94 | - | -1.03% | 1,500 |
| Mar 4, 2025 | 28.45 | 29.36 | 28.35 | 29.24 | - | -0.95% | 1,200 |
| Mar 3, 2025 | 29.88 | 29.88 | 29.52 | 29.52 | - | -0.40% | 1,000 |
| Feb 28, 2025 | 29.61 | 29.64 | 29.41 | 29.64 | - | -1.20% | 1,100 |
| Feb 27, 2025 | 30.00 | 30.46 | 30.00 | 30.00 | - | -0.50% | 1,300 |
| Feb 26, 2025 | 30.37 | 30.37 | 30.15 | 30.15 | - | 1.28% | 400 |
| Feb 25, 2025 | 29.55 | 29.85 | 29.41 | 29.77 | - | -1.29% | 2,900 |
| Feb 24, 2025 | 29.64 | 30.22 | 29.62 | 30.16 | - | -0.95% | 1,900 |