FT AlphaDEX U.S. Health Care Sector Index ETF (FHH.TO) TSX

41.36

+0.24(+0.58%)

Updated at April 01 04:10PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 30, 2026	39.25	39.25	39.13	39.25	39.25	3
March 27, 2026	40.16	40.16	40.04	40.16	40.16	16
March 26, 2026	40.26	40.26	40.14	40.26	40.26	0
March 25, 2026	40.26	40.26	40.26	40.26	40.26	16
March 16, 2026	39.98	39.98	39.98	39.98	39.98	30
March 13, 2026	39.81	39.81	39.81	39.81	39.81	0
March 12, 2026	40.41	40.41	40.41	40.41	40.41	0
March 11, 2026	40.59	40.59	40.59	40.59	40.59	0
March 10, 2026	40.98	40.98	40.98	40.98	40.98	0
March 09, 2026	40.65	40.65	40.65	40.65	40.65	0
March 06, 2026	41.29	41.29	41.29	41.29	41.29	0
March 05, 2026	41.95	41.95	41.95	41.95	41.95	0
March 04, 2026	41.95	41.95	41.95	41.95	41.95	77
March 03, 2026	42.45	42.45	42.45	42.45	42.45	0
March 02, 2026	42.75	42.75	42.75	42.75	42.75	5
February 27, 2026	42.66	42.66	42.66	42.66	42.66	5
February 26, 2026	42.87	42.87	42.87	42.87	42.87	0
February 25, 2026	42.82	42.82	42.82	42.82	42.82	0
February 24, 2026	42.82	42.82	42.82	42.82	42.82	0
February 23, 2026	42.71	42.71	42.71	42.71	42.71	0
February 20, 2026	42.69	42.69	0	42.69	42.69	0
February 19, 2026	42.73	42.73	0	42.73	42.73	0
February 18, 2026	42.21	42.21	0	42.21	42.21	0
February 17, 2026	42.09	42.09	0	42.09	42.09	0
February 13, 2026	41.6	41.6	0	41.6	41.6	118
February 12, 2026	42.09	42.09	0	42.09	42.09	0
February 11, 2026	41.58	41.58	0	41.58	41.58	0
February 10, 2026	41.79	41.79	0	41.79	41.79	0
February 09, 2026	42.55	42.55	0	42.55	42.55	0
February 06, 2026	42.09	42.09	0	42.09	42.09	16
February 05, 2026	42.25	42.25	0	42.25	42.25	260
February 04, 2026	41.94	41.94	0	41.94	41.94	260
February 03, 2026	42.24	42.24	0	42.24	42.24	260
February 02, 2026	42	42	0	42	42	260
January 30, 2026	41.63	41.63	0	41.63	41.63	71
January 29, 2026	41.63	41.63	0	41.63	41.63	300
January 28, 2026	42.51	42.51	0	42.51	42.51	1
January 27, 2026	43.48	43.48	0	43.48	43.48	0
January 26, 2026	43.29	43.29	0	43.29	43.29	1
January 23, 2026	43.93	43.93	0	43.93	43.93	0
January 22, 2026	43.91	43.91	0	43.91	43.91	0
January 21, 2026	43.35	43.35	0	43.35	43.35	53
January 20, 2026	42.92	42.92	0	42.92	42.92	0
January 19, 2026	43.47	43.47	0	43.47	43.47	0
January 16, 2026	43.8	43.8	0	43.8	43.8	0
January 15, 2026	43.59	43.59	0	43.59	43.59	0
January 14, 2026	43.34	43.34	0	43.34	43.34	0
January 13, 2026	43.76	43.76	0	43.76	43.76	4,113
January 12, 2026	44.35	44.35	0	44.35	44.35	4,113
January 09, 2026	44.31	44.31	0	44.31	44.31	4,113
January 08, 2026	44.55	44.55	0	44.55	44.55	0
January 07, 2026	44.29	44.29	0	44.29	44.29	0
January 06, 2026	43.89	43.9	0	43.9	43.89	4,113
January 05, 2026	42.46	42.46	0	42.46	42.46	21
January 02, 2026	42.14	42.14	0	42.14	42.14	21
December 31, 2025	42.49	42.49	0	42.49	42.49	0
December 30, 2025	42.61	42.61	0	42.61	42.61	0
December 29, 2025	42.66	42.66	0	42.66	42.66	400
December 24, 2025	42.56	42.56	0	42.56	42.56	0
December 23, 2025	42.91	42.91	0	42.91	42.91	400