Toronto - Delayed Quote
CAD
FT AlphaDEX U.S. Industrials Sector Index ETF (FHG.TO)
63.11
-0.57
(-0.90%)
At close: October 30 at 3:19:55 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
63.60
63.60
63.11
63.11
63.11
400
Oct 29, 2026
63.30
63.30
63.30
63.30
63.30
400
Oct 28, 2026
62.14
62.39
61.94
61.94
61.94
1,100
Oct 27, 2026
62.04
62.04
62.02
62.02
62.02
500
Oct 26, 2026
61.75
61.75
61.63
61.63
61.63
400
Oct 23, 2026
62.07
62.07
62.07
62.07
62.07
-
Oct 22, 2026
61.84
61.84
61.84
61.84
61.84
-
Oct 21, 2026
61.94
61.94
61.63
61.63
61.63
500
Oct 20, 2026
61.12
61.12
61.12
61.12
61.12
-
Oct 19, 2026
61.24
61.24
61.24
61.24
61.24
600
Oct 16, 2026
61.26
61.38
61.21
61.38
61.38
1,200
Oct 15, 2026
61.45
61.52
61.40
61.52
61.52
1,200
Oct 14, 2026
60.90
60.90
60.90
60.90
60.90
200
Oct 13, 2026
61.55
61.55
61.55
61.55
61.55
800
Oct 9, 2026
61.72
61.80
61.72
61.80
61.80
700
Oct 8, 2026
61.17
61.46
60.99
61.46
61.46
400
Oct 7, 2026
61.00
61.26
61.00
61.26
61.26
1,300
Oct 6, 2026
62.73
62.73
62.25
62.25
62.25
700
Oct 5, 2026
62.09
62.24
62.09
62.24
62.24
300
Oct 2, 2026
62.13
62.13
61.88
61.88
61.88
500
Oct 1, 2026
61.71
61.71
61.51
61.58
61.58
500
Sep 30, 2026
60.94
60.94
60.66
60.66
60.66
1,400
Sep 29, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
60.86
60.86
60.69
60.69
60.69
200
Sep 28, 2026
61.11
61.11
61.11
61.11
60.99
200
Sep 25, 2026
61.36
61.36
61.36
61.36
61.24
700
Sep 24, 2026
60.88
61.14
60.88
61.14
61.02
600
Sep 23, 2026
61.88
61.88
61.88
61.88
61.76
500
Sep 22, 2026
61.43
61.43
61.43
61.43
61.31
200
Sep 21, 2026
61.36
61.36
61.18
61.18
61.06
1,100
Sep 18, 2026
61.14
61.14
61.14
61.14
61.02
-
Sep 17, 2026
61.31
61.31
61.31
61.31
61.19
100
Sep 16, 2026
61.35
61.35
60.80
60.80
60.68
1,000
Sep 15, 2026
61.07
61.25
61.07
61.25
61.13
1,600
Sep 14, 2026
61.28
61.28
61.28
61.28
61.16
300
Sep 11, 2026
61.67
61.67
61.54
61.54
61.42
600
Sep 10, 2026
60.85
60.85
60.43
60.52
60.40
1,700
Sep 9, 2026
62.04
62.04
62.04
62.04
61.92
-
Sep 8, 2026
62.19
62.22
62.19
62.22
62.10
600
Sep 4, 2026
62.88
62.94
62.82
62.94
62.82
600
Sep 3, 2026
62.46
62.46
62.39
62.39
62.27
1,300
Sep 2, 2026
62.17
62.17
62.17
62.17
62.05
200
Sep 1, 2026
61.88
62.06
61.88
62.06
61.94
900
Aug 31, 2026
62.94
62.94
62.94
62.94
62.82
200
Aug 28, 2026
63.46
63.46
63.46
63.46
63.34
200
Aug 27, 2026
64.24
64.24
64.05
64.05
63.92
800
Aug 26, 2026
64.38
64.47
64.38
64.47
64.34
600
Aug 25, 2026
64.16
64.16
64.04
64.04
63.91
600
Aug 24, 2026
64.24
64.31
64.22
64.22
64.09
500
Aug 21, 2026
64.17
64.17
64.17
64.17
64.04
-
Aug 20, 2026
64.33
64.33
64.33
64.33
64.20
100
Aug 19, 2026
65.07
65.07
64.82
64.82
64.69
300
Aug 18, 2026
65.49
65.49
65.26
65.26
65.13
900
Aug 17, 2026
66.35
66.43
66.29
66.29
66.16
1,100
Aug 14, 2026
66.55
66.55
66.55
66.55
66.42
1,200
Aug 13, 2026
66.87
66.87
66.87
66.87
66.74
600
Aug 12, 2026
66.32
66.32
66.32
66.32
66.19
-
Aug 11, 2026
66.78
66.78
66.27
66.27
66.14
1,200
Aug 10, 2026
66.10
66.36
66.10
66.36
66.23
300
Aug 7, 2026
66.70
66.70
66.69
66.69
66.56
700
Aug 6, 2026
66.98
66.98
66.98
66.98
66.85
800
Aug 5, 2026
67.27
67.27
67.27
67.27
67.14
500
Aug 4, 2026
67.59
67.59
67.59
67.59
67.46
300
Jul 31, 2026
64.82
64.95
64.82
64.95
64.82
500
Jul 30, 2026
65.97
65.97
64.18
64.31
64.18
1,700
Jul 29, 2026
65.59
65.59
64.68
64.68
64.55
1,100
Jul 28, 2026
66.13
66.27
66.02
66.27
66.14
8,500
Jul 27, 2026
65.94
66.16
65.94
66.16
66.03
1,000
Jul 24, 2026
66.18
66.18
66.18
66.18
66.05
500
Jul 23, 2026
65.48
65.48
65.20
65.20
65.07
200
Jul 22, 2026
65.36
65.36
65.36
65.36
65.23
200
Jul 21, 2026
64.88
65.22
64.88
65.22
65.09
400
Jul 20, 2026
64.91
64.91
64.91
64.91
64.78
-
Jul 17, 2026
65.14
65.14
64.99
64.99
64.86
600
Jul 16, 2026
65.35
65.44
65.31
65.42
65.29
1,700
Jul 15, 2026
65.54
65.54
65.54
65.54
65.41
1,000
Jul 14, 2026
64.95
65.04
64.94
64.96
64.83
2,300
Jul 13, 2026
65.64
65.64
65.19
65.24
65.11
2,200
Jul 10, 2026
65.73
65.89
65.73
65.89
65.76
1,200
Jul 9, 2026
64.80
64.80
64.80
64.80
64.67
-
Jul 8, 2026
66.09
66.09
66.09
66.09
65.96
-
Jul 7, 2026
67.34
67.34
67.34
67.34
67.21
-
Jul 6, 2026
67.69
67.69
67.29
67.29
67.16
1,000
Jul 3, 2026
67.06
67.06
67.06
67.06
66.93
-
Jul 2, 2026
67.63
67.63
67.63
67.63
67.50
-
Jun 30, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
67.27
67.50
67.27
67.50
67.37
1,200
Jun 29, 2026
66.94
66.94
66.94
66.94
66.60
-
Jun 26, 2026
67.17
67.17
67.17
67.17
66.83
-
Jun 25, 2026
66.89
66.89
66.86
66.87
66.53
2,000
Jun 24, 2026
66.60
66.60
66.60
66.60
66.26
800
Jun 23, 2026
65.50
65.50
64.92
64.92
64.59
800
Jun 22, 2026
65.67
65.67
65.66
65.66
65.33
1,000
Jun 19, 2026
65.69
65.69
65.69
65.69
65.36
-
Jun 18, 2026
65.96
65.96
65.82
65.82
65.48
300
Jun 17, 2026
65.96
66.07
65.35
65.35
65.02
1,500
Jun 16, 2026
65.55
65.64
65.53
65.64
65.31
3,300
Jun 15, 2026
66.08
66.09
66.08
66.09
65.75
700
Jun 12, 2026
63.87
63.87
63.87
63.87
63.54
-
Jun 11, 2026
62.57
63.53
62.57
63.53
63.21
1,700
Jun 10, 2026
62.47
62.47
62.11
62.11
61.79
1,200
Jun 9, 2026
62.90
62.90
62.90
62.90
62.58
-
Jun 8, 2026
63.03
63.03
62.90
62.90
62.58
500
Jun 5, 2026
62.95
62.96
62.60
62.60
62.28
1,200
Jun 4, 2026
63.31
63.40
63.28
63.40
63.08
2,700
Jun 3, 2026
63.01
63.01
63.01
63.01
62.69
300
Jun 2, 2026
62.93
62.93
62.90
62.90
62.58
2,300
Jun 1, 2026
63.05
63.05
63.05
63.05
62.73
-
May 29, 2026
63.24
63.24
63.16
63.16
62.84
1,100
May 28, 2026
63.29
63.29
63.29
63.29
62.97
-
May 27, 2026
62.88
62.88
62.88
62.88
62.56
-
May 26, 2026
62.73
62.73
62.73
62.73
62.41
400
May 25, 2026
61.94
61.94
61.94
61.94
61.62
-
May 22, 2026
61.36
62.16
61.36
61.95
61.63
1,500
May 21, 2026
60.00
61.53
60.00
61.50
61.19
2,300
May 20, 2026
60.51
61.07
60.27
60.99
60.68
2,100
May 19, 2026
60.22
60.22
59.88
59.88
59.57
800
May 15, 2026
60.84
60.84
60.57
60.57
60.26
1,200
May 14, 2026
61.58
62.08
61.58
61.98
61.66
1,900
May 13, 2026
61.38
61.38
61.38
61.38
61.07
600
May 12, 2026
61.86
61.91
61.66
61.91
61.59
1,200
May 11, 2026
62.55
62.55
62.55
62.55
62.23
-
May 8, 2026
62.63
62.63
62.63
62.63
62.31
400
May 7, 2026
62.88
62.88
62.52
62.52
62.20
1,100
May 6, 2026
62.46
62.46
62.46
62.46
62.14
100
May 5, 2026
61.28
61.57
61.28
61.57
61.26
400
May 4, 2026
61.17
61.28
61.08
61.28
60.97
600
May 1, 2026
62.41
62.41
62.31
62.31
61.99
400
Apr 30, 2026
62.42
62.42
62.34
62.34
62.02
1,400
Apr 29, 2026
61.78
61.78
61.78
61.78
61.47
500
Apr 28, 2026
62.10
62.10
62.10
62.10
61.78
400
Apr 27, 2026
62.69
62.82
62.69
62.82
62.50
1,100
Apr 24, 2026
63.24
63.24
63.24
63.24
62.92
-
Apr 23, 2026
63.76
63.76
63.45
63.45
63.13
1,300
Apr 22, 2026
63.32
63.32
62.95
62.95
62.63
400
Apr 21, 2026
63.51
63.51
63.25
63.41
63.09
1,700
Apr 20, 2026
63.66
63.84
63.66
63.84
63.51
300
Apr 17, 2026
63.76
63.76
63.76
63.76
63.44
100
Apr 16, 2026
62.36
62.36
61.99
62.00
61.68
2,400
Apr 15, 2026
61.99
62.07
61.94
61.94
61.62
2,900
Apr 14, 2026
63.16
63.16
63.04
63.14
62.82
1,000
Apr 13, 2026
61.84
62.69
61.84
62.69
62.37
1,900
Apr 10, 2026
62.23
62.23
62.23
62.23
61.91
300
Apr 9, 2026
62.71
62.71
62.50
62.50
62.18
500
Apr 8, 2026
59.77
59.77
59.77
59.77
59.47
-
Apr 7, 2026
59.65
59.65
59.54
59.54
59.24
600
Apr 6, 2026
59.97
60.12
59.97
60.12
59.81
200
Apr 2, 2026
59.91
59.91
59.65
59.66
59.36
700
Apr 1, 2026
60.63
60.64
60.63
60.64
60.33
400
Mar 31, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
59.62
59.62
59.18
59.56
59.26
600
Mar 30, 2026
58.20
58.20
58.20
58.20
57.85
-
Mar 27, 2026
58.55
58.55
58.35
58.35
58.00
300
Mar 26, 2026
59.93
59.93
59.14
59.23
58.87
1,800
Mar 25, 2026
59.80
60.09
59.80
60.09
59.73
200
Mar 24, 2026
59.58
59.58
59.58
59.58
59.22
100
Mar 23, 2026
57.18
57.18
57.18
57.18
56.83
-
Mar 20, 2026
57.04
57.18
57.04
57.18
56.83
1,700
Mar 19, 2026
57.80
57.80
57.78
57.78
57.43
600
Mar 18, 2026
59.21
59.21
59.21
59.21
58.85
400
Mar 17, 2026
59.32
59.40
59.32
59.38
59.02
1,100
Mar 16, 2026
59.03
59.03
58.87
58.87
58.51
200
Mar 13, 2026
58.51
58.51
58.51
58.51
58.16
-
Mar 12, 2026
60.00
60.00
60.00
60.00
59.64
-
Mar 11, 2026
60.03
60.04
59.99
60.00
59.64
2,500
Mar 10, 2026
60.72
61.03
60.62
60.64
60.27
1,300
Mar 9, 2026
59.35
60.58
59.35
60.58
60.21
900
Mar 6, 2026
61.06
61.06
60.56
60.56
60.19
800
Mar 5, 2026
62.93
62.93
62.37
62.37
61.99
1,500
Mar 4, 2026
63.75
63.75
63.75
63.75
63.37
300
Mar 3, 2026
62.54
63.90
62.54
63.87
63.48
800
Mar 2, 2026
64.88
64.98
64.88
64.98
64.59
300
Feb 27, 2026
64.58
64.58
64.58
64.58
64.19
200
Feb 26, 2026
64.99
64.99
64.99
64.99
64.60
200
Feb 25, 2026
64.39
64.73
64.39
64.71
64.32
1,900
Feb 24, 2026
65.36
65.36
65.22
65.29
64.90
600
Feb 23, 2026
64.40
64.51
64.40
64.51
64.12
700
Feb 20, 2026
65.73
65.73
65.73
65.73
65.33
100
Feb 19, 2026
65.40
65.48
65.18
65.48
65.08
2,600
Feb 18, 2026
65.80
65.80
65.42
65.42
65.03
1,200
Feb 17, 2026
64.61
65.06
64.61
64.78
64.39
900
Feb 13, 2026
64.89
64.89
64.59
64.61
64.23
400
Feb 12, 2026
65.63
65.63
64.23
64.23
63.84
4,000
Feb 11, 2026
64.82
65.01
64.60
64.88
64.49
1,400
Feb 10, 2026
64.55
64.96
64.55
64.96
64.57
300
Feb 9, 2026
64.52
64.52
64.42
64.42
64.03
1,200
Feb 6, 2026
64.46
64.85
64.46
64.85
64.46
1,500
Feb 5, 2026
63.18
63.28
63.18
63.28
62.90
600
Feb 4, 2026
62.34
63.73
62.34
63.73
63.35
300
Feb 3, 2026
62.38
62.63
61.59
61.64
61.27
5,600
Feb 2, 2026
61.96
61.96
61.87
61.87
61.50
300
Jan 30, 2026
60.60
60.60
60.60
60.60
60.23
300
Jan 29, 2026
61.08
61.08
60.44
60.55
60.18
900
Jan 28, 2026
60.97
60.97
60.97
60.97
60.60
100
Jan 27, 2026
61.41
61.41
61.41
61.41
61.04
300
Jan 26, 2026
62.19
62.40
62.19
62.40
62.02
400
Jan 23, 2026
62.57
62.57
62.57
62.57
62.19
100
Jan 22, 2026
63.39
63.47
63.38
63.47
63.09
300
Jan 21, 2026
62.86
62.86
62.86
62.86
62.48
100
Jan 20, 2026
62.06
62.06
62.04
62.04
61.67
1,000
Jan 19, 2026
63.84
63.84
63.84
63.84
63.45
-
Jan 16, 2026
64.07
64.07
63.80
63.80
63.41
300
Jan 15, 2026
63.67
63.67
63.64
63.64
63.26
700
Jan 14, 2026
62.85
62.92
62.85
62.92
62.54
300
Jan 13, 2026
62.67
62.67
62.67
62.67
62.29
-
Jan 12, 2026
62.64
62.64
62.64
62.64
62.26
100
Jan 9, 2026
62.21
62.72
62.21
62.72
62.34
1,200
Jan 8, 2026
61.44
61.60
61.44
61.60
61.23
500
Jan 7, 2026
61.40
61.40
60.31
60.31
59.95
2,500
Jan 6, 2026
59.64
61.21
59.64
61.21
60.84
2,800
Jan 5, 2026
60.16
60.16
60.01
60.01
59.65
400
Jan 2, 2026
57.54
57.54
57.54
57.54
57.19
-
Dec 31, 2025
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
58.05
58.05
58.05
58.05
57.70
-
Dec 30, 2025
58.11
58.11
58.11
58.11
57.74
100
Dec 29, 2025
58.02
58.08
58.02
58.08
57.71
200
Dec 24, 2025
58.47
58.47
58.38
58.38
58.01
300
Dec 23, 2025
58.42
58.42
58.42
58.42
58.05
1,100
Dec 22, 2025
58.25
58.25
58.25
58.25
57.88
-
Dec 19, 2025
58.25
58.25
58.25
58.25
57.88
100
Dec 18, 2025
58.01
58.01
57.83
57.83
57.46
600
Dec 17, 2025
57.58
57.58
57.34
57.34
56.97
700
Dec 16, 2025
58.14
58.14
58.14
58.14
57.77
-
Dec 15, 2025
58.14
58.14
58.14
58.14
57.77
900
Dec 12, 2025
58.73
58.73
58.45
58.45
58.08
600
Dec 11, 2025
58.96
58.96
58.96
58.96
58.58
100
Dec 10, 2025
57.62
58.49
57.56
58.49
58.12
300
Dec 9, 2025
57.15
57.15
57.00
57.00
56.64
400
Dec 8, 2025
57.45
57.45
57.45
57.45
57.08
100
Dec 5, 2025
57.54
57.54
57.42
57.42
57.05
600
Dec 4, 2025
58.00
58.00
57.91
57.91
57.54
300
Dec 3, 2025
57.12
57.12
57.12
57.12
56.76
-
Dec 2, 2025
57.18
57.18
57.12
57.12
56.76
200
Dec 1, 2025
57.47
57.47
57.47
57.47
57.10
100
Nov 28, 2025
57.27
57.27
57.27
57.27
56.90
100
Nov 27, 2025
57.04
57.04
57.04
57.04
56.68
100
Nov 26, 2025
57.38
57.58
57.38
57.58
57.21
2,300
Nov 25, 2025
57.23
57.23
57.16
57.16
56.80
200
Nov 24, 2025
56.06
56.06
55.96
55.96
55.60
400
Nov 21, 2025
54.03
54.03
54.03
54.03
53.69
-
Nov 20, 2025
54.39
54.39
54.39
54.39
54.04
100
Nov 19, 2025
54.38
54.38
54.37
54.37
54.02
300
Nov 18, 2025
54.47
54.47
54.47
54.47
54.12
-
Nov 17, 2025
55.47
55.47
54.88
54.96
54.61
1,400
Nov 14, 2025
55.79
55.79
55.79
55.79
55.43
200
Nov 13, 2025
55.85
55.92
55.85
55.92
55.56
500
Nov 12, 2025
56.66
56.66
56.66
56.66
56.30
-
Nov 11, 2025
56.09
56.09
56.09
56.09
55.73
500
Nov 10, 2025
56.58
56.58
56.58
56.58
56.22
-
Nov 7, 2025
56.50
56.50
56.50
56.50
56.14
-
Nov 6, 2025
57.10
57.10
57.10
57.10
56.74
-
Nov 5, 2025
56.79
56.79
56.79
56.79
56.43
100
Nov 4, 2025
56.81
56.81
56.81
56.81
56.45
1,000
Nov 3, 2025
57.55
57.55
57.55
57.55
57.18
-
Oct 31, 2025
57.07
57.53
57.06
57.53
57.16
15,500
Oct 30, 2025
57.63
57.63
57.63
57.63
57.26
-
