FSR.TO - First Trust Dorsey Wright U.S. Sector Rotation Index ETF (CAD-Hedged)

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201922.6522.6522.6522.6522.651,100
May 23, 201923.1023.1023.1023.1023.10-
May 22, 201923.1023.1023.1023.1023.10-
May 21, 201923.1023.1023.1023.1023.10-
May 17, 201923.1023.1023.1023.1023.10-
May 16, 201923.1023.1023.1023.1023.10-
May 15, 201923.1023.1023.1023.1023.10-
May 14, 201923.1023.1023.1023.1023.10-
May 13, 201923.1023.1023.1023.1023.10-
May 10, 201923.3823.3823.1023.1023.10200
May 09, 201923.5023.5023.5023.5023.501,200
May 08, 201923.5023.5023.5023.5023.501,200
May 07, 201923.5023.5023.5023.5023.501,200
May 06, 201923.5023.5023.5023.5023.501,200
May 03, 201923.3823.3823.3823.3823.381,100
May 02, 201923.3823.3823.3823.3823.381,100
May 01, 201923.3323.3323.3323.3323.33-
Apr 30, 201923.3323.3323.3323.3323.33-
Apr 29, 201923.3323.3323.3323.3323.33-
Apr 26, 201923.3323.3323.3323.3323.33-
Apr 25, 201923.3323.3323.3323.3323.33-
Apr 24, 201923.3323.3323.3323.3323.33-
Apr 23, 201923.3323.3323.3323.3323.33-
Apr 22, 201923.3323.3323.3323.3323.33-
Apr 18, 201923.3323.3323.3323.3323.33-
Apr 17, 201923.3423.3423.3323.3323.331,600
Apr 16, 201923.4923.4923.4923.4923.49-
Apr 15, 201923.4923.4923.4923.4923.49-
Apr 12, 201923.4923.4923.4923.4923.49-
Apr 11, 201923.4923.4923.4923.4923.49-
Apr 10, 201923.4923.4923.4923.4923.49-
Apr 09, 201923.4923.4923.4923.4923.49-
Apr 08, 201923.4923.4923.4923.4923.49-
Apr 05, 201923.4923.4923.4923.4923.49400
Apr 04, 201923.2923.2923.2923.2923.29200
Apr 03, 201923.6123.6123.6123.6123.61-
Apr 02, 201923.6123.6123.6123.6123.61-
Apr 01, 201923.6123.6123.6123.6123.61100
Mar 29, 201922.8222.8222.8222.8222.82-
Mar 28, 201922.8222.8222.8222.8222.82600
Mar 27, 201922.8422.8422.8222.8222.824,400
Mar 26, 201922.8622.8622.8622.8622.86-
Mar 25, 201922.8622.8622.8622.8622.86-
Mar 22, 201922.8222.8622.8222.8622.861,700
Mar 21, 201922.9022.9022.9022.9022.90-
Mar 20, 201922.9022.9022.9022.9022.90-
Mar 19, 201922.9022.9022.9022.9022.90-
Mar 18, 201922.9022.9022.9022.9022.90-
Mar 15, 201922.9022.9022.9022.9022.90-
Mar 14, 201922.9022.9022.9022.9022.90-
Mar 13, 201922.9022.9022.9022.9022.90-
Mar 12, 201922.8622.9022.8622.9022.902,400
Mar 11, 201922.8822.8822.8822.8822.88-
Mar 08, 201922.8822.8822.8822.8822.88-
Mar 07, 201922.8822.8822.8822.8822.88-
Mar 06, 201922.8822.8822.8822.8822.88-
Mar 05, 201922.6322.8822.6322.8822.88600
Mar 04, 201922.2222.2222.2222.2222.22-
Mar 01, 201922.2222.2222.2222.2222.22-
Feb 28, 201922.2222.2222.2222.2222.22-
Feb 27, 201922.2222.2222.2222.2222.22100
Feb 26, 201922.2222.2222.2222.2222.22-
Feb 25, 201922.2222.2222.2222.2222.22-
Feb 22, 201922.2222.2222.2222.2222.22-
Feb 21, 201922.2222.2222.2222.2222.22-
Feb 20, 201922.2222.2222.2222.2222.22-
Feb 19, 201922.2222.2222.2222.2222.22-
Feb 15, 201922.2222.2222.2222.2222.22-
Feb 14, 201922.2222.2222.2222.2222.22-
Feb 13, 201922.2222.2222.2222.2222.22-
Feb 12, 201922.2222.2222.2222.2222.22-
Feb 11, 201922.2222.2222.2222.2222.22-
Feb 08, 201922.2222.2222.2222.2222.22-
Feb 07, 201922.1222.2222.1222.2222.228,800
Feb 06, 201922.0922.0922.0922.0922.09-
Feb 05, 201922.0922.0922.0922.0922.09-
Feb 04, 201922.0922.0922.0922.0922.09-
Feb 01, 201922.0922.0922.0922.0922.09-
Jan 31, 201922.0922.0922.0922.0922.09800
Jan 30, 201921.6721.6721.6721.6721.67-
Jan 29, 201921.6721.6721.6721.6721.67-
Jan 28, 201921.6721.6721.6721.6721.67-
Jan 25, 201921.6721.6721.6721.6721.67-
Jan 24, 201921.6721.6721.6721.6721.67-
Jan 23, 201921.6721.6721.6721.6721.67200
Jan 22, 201921.6621.6621.6621.6621.66-
Jan 21, 201921.6621.6621.6621.6621.66-
Jan 18, 201921.6621.6621.6621.6621.66200
Jan 17, 201921.2621.2621.2621.2621.26-
Jan 16, 201921.2221.2621.2221.2621.261,200
Jan 15, 201920.8321.1020.8321.1021.10500
Jan 14, 201921.2021.2021.2021.2021.20-
Jan 11, 201921.2021.2021.2021.2021.20-
Jan 10, 201921.3621.3621.1621.2021.20700
Jan 09, 201921.1021.1021.1021.1021.10700
Jan 08, 201920.8520.8520.8520.8520.85-
Jan 07, 201920.6620.8520.6620.8520.851,300
Jan 04, 201919.3319.3319.3319.3319.33-
Jan 03, 201919.3319.3319.3319.3319.33-
Jan 02, 201919.3319.3319.3319.3319.33-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...