UK markets closed

First Asset TecGntsCovCallETF Comm(CADH) (TXF.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
20.85-0.01 (-0.05%)
At close: 03:53PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202420.8820.8820.4520.8520.8525,800
30 May 202421.2921.2920.8520.8620.8625,800
29 May 202421.5021.5821.4721.4721.4716,600
28 May 202421.6121.7021.5221.6621.6622,000
27 May 202421.6021.6121.5121.5121.514,100
24 May 202421.3921.6621.3921.6021.6012,200
23 May 202421.8221.8721.3821.5021.5028,300
22 May 202421.5421.6521.4721.5621.5656,200
21 May 202421.3121.5221.3121.5021.5061,300
17 May 202421.3521.3821.1721.2821.287,100
16 May 202421.3821.4521.3321.3321.3338,400
15 May 202421.0221.4021.0221.4021.4027,000
14 May 202420.7720.9620.7520.9620.9610,900
13 May 202420.7920.7920.7320.7820.788,700
10 May 202420.7120.8020.6820.7220.7212,700
09 May 202420.6520.6720.5920.6020.608,100
08 May 202420.5020.7020.5020.6720.6710,600
07 May 202420.6620.7720.6620.6820.6810,700
06 May 202420.4320.6620.4320.6620.6617,500
03 May 202420.3620.4020.2720.3920.3911,900
02 May 202419.9420.0519.7519.9819.9831,500
01 May 202420.0020.1519.7619.7819.7819,000
30 Apr 202420.3120.3320.1020.1220.125,200
29 Apr 202420.3720.4220.3020.3720.3717,500
26 Apr 202420.2320.4220.1620.3920.3936,700
25 Apr 202419.8820.1419.8020.0620.0612,500
24 Apr 202420.2320.3820.1220.2220.2218,800
23 Apr 202419.9420.1419.9420.1120.1117,300
22 Apr 202419.7419.9019.5919.7819.7820,400
19 Apr 202420.0220.0519.5619.6319.6341,200
18 Apr 202420.2020.3020.0520.0820.0820,400
17 Apr 202420.7120.7120.2520.2720.2736,400
16 Apr 202420.4520.6820.4520.6120.6115,800
15 Apr 202420.8920.8920.4520.4920.4917,100
12 Apr 202421.0021.0120.7620.8120.8111,900
11 Apr 202421.0621.2220.9221.2221.2212,200
10 Apr 202420.8420.9920.8420.9420.9414,300
09 Apr 202421.1021.1720.9221.1721.1715,400
08 Apr 202421.0121.0920.9821.0321.0313,600
05 Apr 202420.8621.1120.8021.0221.0226,000
04 Apr 202421.3121.4020.8020.8420.8422,600
03 Apr 202421.0021.2520.9621.1821.187,500
02 Apr 202421.1021.1520.9621.1421.1487,300
01 Apr 202421.2421.4621.2421.3321.3329,000
28 Mar 202421.1421.2421.1421.2321.2312,600
27 Mar 202421.1921.2221.0521.1621.1617,500
26 Mar 202421.2721.3121.1321.1321.1354,000
25 Mar 202421.1421.2621.0821.1921.1931,700
22 Mar 202421.2621.3321.2421.2721.2714,200
21 Mar 202421.3921.5021.2821.3221.3240,300
21 Mar 20240.424 Dividend
20 Mar 202421.3121.5521.2821.5321.1171,700
19 Mar 202421.2321.3421.0421.3420.9288,200
18 Mar 202421.3421.4321.2821.3020.8827,700
15 Mar 202421.2721.2721.0921.1320.7126,700
14 Mar 202421.5221.6021.2821.4020.9828,400
13 Mar 202421.7021.7021.4721.5121.0922,200
12 Mar 202421.4821.7321.3921.7321.3016,500
11 Mar 202421.3521.3521.1521.2920.8722,300
08 Mar 202421.8221.9121.4021.4421.0295,300
07 Mar 202421.5321.8221.5321.8021.3720,000
06 Mar 202421.5421.5521.3021.4020.9830,000
05 Mar 202421.5021.5021.0821.1720.7550,800
04 Mar 202421.5721.7721.5721.6421.2134,100
01 Mar 202421.1321.5921.1321.5921.1636,900
29 Feb 202421.0321.1620.9821.1520.7328,100
28 Feb 202420.9720.9720.7920.8820.4711,800
27 Feb 202421.0021.0320.9021.0120.6019,200
26 Feb 202420.8921.0920.8920.9720.5636,100
23 Feb 202420.8921.0020.8220.8420.4326,900
22 Feb 202420.8020.9020.7320.8520.4434,200
21 Feb 202420.1920.1919.9520.1519.7550,500
20 Feb 202420.6120.6120.2820.4420.0437,100
16 Feb 202420.8820.9520.6920.6920.2833,200
15 Feb 202420.9620.9620.7920.8520.4434,300
14 Feb 202420.7020.8820.7020.8420.4312,900
13 Feb 202420.6020.7020.4320.5820.1753,600
12 Feb 202421.0021.1120.8920.9320.5219,600
09 Feb 202420.7621.0420.7621.0120.6077,800
08 Feb 202420.5920.7620.5920.7020.2930,700
07 Feb 202420.3920.6020.3920.5920.1826,600
06 Feb 202420.5920.6020.2320.3219.9215,500
05 Feb 202420.5420.5820.3520.5520.1522,100
02 Feb 202420.2820.5120.2820.5120.1133,100
01 Feb 202420.1020.1920.0020.1319.7325,600
31 Jan 202420.0820.1819.9520.0119.6250,900
30 Jan 202420.5020.5020.3020.3519.9524,400
29 Jan 202420.2520.5120.2520.5120.1123,600
26 Jan 202420.4620.5020.3020.3119.9113,800
25 Jan 202420.6820.8020.5420.5920.1831,500
24 Jan 202420.4120.6420.3920.4720.0766,400
23 Jan 202420.3120.3120.1420.2619.8618,400
22 Jan 202420.2120.4020.1920.2519.8539,000
19 Jan 202419.7520.1519.7520.1219.72153,200
18 Jan 202419.4719.6919.4719.6819.2953,600
17 Jan 202419.2519.3419.1319.3318.9522,300
16 Jan 202419.2519.4619.2419.4119.0323,300
15 Jan 202419.2819.2919.2419.2918.915,700
12 Jan 202419.3019.3519.2319.3018.9213,500
11 Jan 202419.2519.2919.0019.2518.8717,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...