Toronto - Free Realtime Quote CAD

First Trust Indxx Innovative Transaction and Process ETF (BLCK.TO)

33.79
+1.09
+(3.33%)
As of April 3 at 11:40:33 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202532.0332.0332.0332.0332.03-
Apr 21, 202532.3432.3432.3432.3432.34-
Apr 17, 202532.2932.2932.2932.2932.29-
Apr 16, 202532.9232.9232.9232.9232.92-
Apr 15, 202532.6032.6032.6032.6032.60-
Apr 14, 202532.2232.2232.2232.2232.22-
Apr 11, 202531.8331.8331.8331.8331.83-
Apr 10, 202532.7232.7232.7232.7232.72-
Apr 9, 202530.7230.7230.7230.7230.72-
Apr 8, 202531.2931.2931.2931.2931.29-
Apr 7, 202531.8831.8831.8831.8831.88-
Apr 4, 202533.6933.6933.6933.6933.69-
Apr 3, 202533.7933.7933.7933.7933.79100
Apr 2, 202535.1935.1935.1935.1935.19-
Apr 1, 202535.3235.3235.3235.3235.32-
Mar 31, 2025 0.12 Dividend
Mar 31, 202535.2635.2635.2635.2635.26-
Mar 28, 202535.8935.8935.8935.8935.77-
Mar 27, 202535.8235.8235.8235.8235.70-
Mar 26, 202536.1736.1736.1736.1736.05-
Mar 25, 202536.1536.1536.1536.1536.03-
Mar 24, 202535.8135.8135.8135.8135.69-
Mar 21, 202535.8235.8235.8235.8235.70-
Mar 20, 202536.2136.2136.2136.2136.09-
Mar 19, 202536.0936.0936.0936.0935.97-
Mar 18, 202536.1336.1336.1336.1336.01-
Mar 17, 202535.7735.7735.7735.7735.65-
Mar 14, 202535.2535.2535.2535.2535.13-
Mar 13, 202535.2835.2835.2835.2835.16-
Mar 12, 202535.2735.2735.2735.2735.15-
Mar 11, 202535.4335.4335.4335.4335.31-
Mar 10, 202536.0636.0636.0636.0635.94-
Mar 7, 202535.6735.6735.6735.6735.55-
Mar 6, 202536.1336.1336.1336.1336.01-
Mar 5, 202535.5535.5535.5535.5535.43-
Mar 4, 202535.8835.8835.8835.8835.76-
Mar 3, 202535.9235.9235.9235.9235.80-
Feb 28, 202535.8135.8135.8135.8135.69-
Feb 27, 202535.9035.9035.9035.9035.78-
Feb 26, 202535.6535.6535.6535.6535.53-
Feb 25, 202535.4635.4635.4635.4635.34-
Feb 24, 202535.6435.6435.6435.6435.52-
Feb 21, 202535.8135.8135.8135.8135.69-
Feb 20, 202535.9135.9135.9135.9135.79-
Feb 19, 202535.9935.9935.9935.9935.87-
Feb 18, 202535.7335.7335.7335.7335.61-
Feb 14, 202535.9435.9435.8535.8535.73300
Feb 13, 202535.6035.6035.6035.6035.48-
Feb 12, 202535.3835.3835.3835.3835.26-
Feb 11, 202535.2935.2935.2935.2935.17-
Feb 10, 202534.9634.9634.9634.9634.84-
Feb 7, 202535.2235.2235.2235.2235.10-
Feb 6, 202535.2635.2635.2635.2635.14-
Feb 5, 202535.1235.1235.1235.1235.00-
Feb 4, 202535.5035.5035.5035.5035.38-
Feb 3, 202535.6735.6735.6735.6735.55-
Jan 31, 202535.8535.8535.8535.8535.73-
Jan 30, 202535.3435.3435.3435.3435.22-
Jan 29, 202535.3835.3835.3835.3835.261,200
Jan 28, 202535.1235.1235.1235.1235.00-
Jan 27, 202535.1635.1635.1635.1635.04-
Jan 24, 202535.1735.1735.1735.1735.05-
Jan 23, 202535.0435.0435.0435.0434.92200
Jan 22, 202534.8434.8434.8434.8434.72-
Jan 21, 202534.3834.3834.3834.3834.27-
Jan 20, 202534.6334.6334.6334.6334.51-
Jan 17, 202534.1434.1434.1434.1434.03-
Jan 16, 202533.9833.9833.9833.9833.87-
Jan 15, 202533.4033.4033.4033.4033.29-
Jan 14, 202533.3233.3233.3233.3233.21-
Jan 13, 202533.3733.3733.3733.3733.26-
Jan 10, 202533.8833.8833.8833.8833.77-
Jan 9, 202533.8433.8433.8433.8433.73-
Jan 8, 202533.8333.8333.8333.8333.72-
Jan 7, 202533.9333.9333.9333.9333.82-
Jan 6, 202533.9733.9733.9733.9733.86-
Jan 3, 202533.6033.6033.6033.6033.49-
Jan 2, 202533.6733.6733.6733.6733.56-
Dec 31, 202433.7833.7833.7833.7833.67-
Dec 30, 202433.7433.7433.7433.7433.63100
Dec 27, 202434.1734.1734.1734.1734.06-
Dec 24, 202433.8733.8733.8733.8733.76-
Dec 23, 202433.7133.7133.7133.7133.60-
Dec 20, 202433.6333.6333.6333.6333.52-
Dec 19, 202433.8033.8033.8033.8033.69-
Dec 18, 202434.1934.1934.1934.1934.08-
Dec 17, 202434.1734.1734.1734.1734.06-
Dec 16, 202434.1034.1034.1034.1033.99100
Dec 13, 202434.1334.1334.1334.1334.02-
Dec 12, 202434.0934.0934.0934.0933.98-
Dec 11, 202433.9733.9733.9733.9733.86100
Dec 10, 202434.3734.3734.3734.3734.26-
Dec 9, 202434.0834.0834.0834.0833.97-
Dec 6, 202434.0634.0733.9934.0133.90800
Dec 5, 202433.6233.6233.6233.6233.51-
Dec 4, 202433.4733.4733.4733.4733.36-
Dec 3, 202433.4133.4133.4133.4133.30100
Dec 2, 202433.2233.2233.2233.2233.11-
Nov 29, 202433.1433.1433.1433.1433.03-
Nov 28, 202433.0333.0333.0333.0332.92-
Nov 27, 202433.1633.1633.1633.1633.05-
Nov 26, 202433.0333.0333.0333.0332.92-
Nov 25, 202432.8832.8832.8832.8832.77-
Nov 22, 202432.8232.8232.8232.8232.71-
Nov 21, 202432.6332.6332.6332.6332.52100
Nov 20, 202432.6932.6932.6932.6932.58-
Nov 19, 202432.8632.8632.8632.8632.75-
Nov 18, 202432.7832.7832.7832.7832.67-
Nov 15, 202432.8732.8732.8732.8732.76-
Nov 14, 202432.8432.8432.8432.8432.73-
Nov 13, 202432.8532.8532.8532.8532.74-
Nov 12, 202433.1933.1933.1933.1933.08-
Nov 11, 202433.0833.0833.0833.0832.97-
Nov 8, 202433.2433.2433.2433.2433.13-
Nov 7, 202432.9232.9232.9232.9232.81-
Nov 6, 202432.5632.5632.5632.5632.45-
Nov 5, 202432.3332.3332.3332.3332.22-
Nov 4, 202432.4832.4832.4832.4832.37-
Nov 1, 202432.2232.2232.2232.2232.11-
Oct 31, 202432.5132.5132.5132.5132.40-
Oct 30, 202432.9032.9032.9032.9032.79-
Oct 29, 202432.9032.9032.9032.9032.79-
Oct 28, 202432.6232.6232.6232.6232.51-
Oct 25, 202432.6332.6332.6332.6332.52-
Oct 24, 202432.5132.5132.5132.5132.40-
Oct 23, 202432.6732.6732.6732.6732.56-
Oct 22, 202432.7332.7332.7332.7332.62-
Oct 21, 202433.0133.0133.0133.0132.90-
Oct 18, 202433.0133.0133.0133.0132.90-
Oct 17, 202432.6832.6832.6832.6832.57-
Oct 16, 202432.5132.5132.5132.5132.40-
Oct 15, 202432.7532.7532.7532.7532.64-
Oct 11, 202432.4732.4732.4732.4732.36-
Oct 10, 202432.5032.5032.5032.5032.39-
Oct 9, 202432.2532.2532.2532.2532.14-
Oct 8, 202432.5432.5432.5432.5432.43-
Oct 7, 202432.3732.3732.3732.3732.26-
Oct 4, 202432.2232.2932.2232.2932.18300
Oct 3, 202432.1332.1332.1332.1332.02-
Oct 2, 202431.9731.9731.9731.9731.86-
Oct 1, 202432.0532.0532.0532.0531.94-
Sep 30, 202432.3132.3132.3132.3132.20-
Sep 27, 2024 0.15 Dividend
Sep 27, 202432.4332.4332.4332.4332.32-
Sep 26, 202431.6531.6531.6531.6531.39-
Sep 25, 202431.7331.7331.7331.7331.47-
Sep 24, 202431.3631.3631.3631.3631.11-
Sep 23, 202431.2631.2631.2631.2631.01-
Sep 20, 202431.2931.2931.2931.2931.04-
Sep 19, 202430.9530.9530.9530.9530.70-
Sep 18, 202430.9530.9530.9530.9530.70-
Sep 17, 202430.9730.9730.9730.9730.72-
Sep 16, 202430.7730.7730.7730.7730.52-
Sep 13, 202430.5530.5530.5530.5530.30-
Sep 12, 202430.5530.5530.5530.5530.30-
Sep 11, 202430.1930.1930.1930.1929.95-
Sep 10, 202430.1030.1030.1030.1029.86-
Sep 9, 202429.8329.8329.8329.8329.59-
Sep 6, 202430.2130.2130.2130.2129.97-
Sep 5, 202430.2130.2130.2130.2129.97-
Sep 4, 202430.2330.2330.2330.2329.99-
Sep 3, 202430.6630.6630.6630.6630.41-
Aug 30, 202430.6230.6230.6230.6230.37-
Aug 29, 202430.4630.4630.4630.4630.21-
Aug 28, 202430.6430.6430.6430.6430.39-
Aug 27, 202430.5430.5430.5430.5430.29100
Aug 26, 202430.7130.7130.7130.7130.46-
Aug 23, 202430.4830.4830.4830.4830.23-
Aug 22, 202430.6830.6830.6830.6830.43-
Aug 21, 202430.6230.6230.6230.6230.37-
Aug 20, 202430.7530.7530.7530.7530.50-
Aug 19, 202430.7530.7530.7530.7530.50-
Aug 16, 202430.3530.3530.3530.3530.11-
Aug 15, 202429.8329.8329.8329.8329.59-
Aug 14, 202429.7729.7729.7729.7729.53-
Aug 13, 202429.4729.4729.4729.4729.23-
Aug 12, 202429.4529.4529.4529.4529.21-
Aug 9, 202429.3729.3729.3729.3729.13-
Aug 8, 202428.9228.9228.9228.9228.69-
Aug 7, 202429.0329.0329.0329.0328.80-
Aug 6, 202428.9128.9128.9128.9128.68100
Aug 2, 202430.1830.1830.1830.1829.94-
Aug 1, 202430.6430.6430.6430.6430.39-
Jul 31, 202430.4430.4430.4430.4430.19-
Jul 30, 202430.5130.5130.5130.5130.26-
Jul 29, 202430.4730.4730.4730.4730.22-
Jul 26, 202430.2530.2530.2530.2530.01-
Jul 25, 202430.3430.3430.3430.3430.10100
Jul 24, 202430.6230.6230.6230.6230.37-
Jul 23, 202430.5630.5630.5630.5630.31-
Jul 22, 202430.5630.5630.5630.5630.31100
Jul 19, 202430.5930.5930.5930.5930.34-
Jul 18, 202430.7330.7330.7330.7330.48-
Jul 17, 202430.8630.8630.8630.8630.61-
Jul 16, 202430.7130.7130.7130.7130.46-
Jul 15, 202430.7030.7030.7030.7030.45100
Jul 12, 202430.5930.5930.5930.5930.34-
Jul 11, 202430.4630.4630.4630.4630.21-
Jul 10, 202430.2430.2430.2430.2430.00-
Jul 9, 202430.2530.2530.2530.2530.01-
Jul 8, 202430.3030.3030.3030.3030.06-
Jul 5, 202430.2730.2730.2730.2730.03-
Jul 4, 202430.3230.3230.3230.3230.08-
Jul 3, 202430.1330.1330.1330.1329.89-
Jul 2, 202430.0230.0230.0230.0229.78100
Jun 28, 2024 0.25 Dividend
Jun 28, 202429.8129.8129.8129.8129.57300
Jun 27, 202429.9629.9629.9629.9629.47-
Jun 26, 202429.9029.9029.9029.9029.41400
Jun 25, 202430.0030.0030.0030.0029.51-
Jun 24, 202429.9029.9029.9029.9029.41-
Jun 21, 202430.0630.0630.0630.0629.57-
Jun 20, 202429.9929.9929.9929.9929.50-
Jun 19, 202429.9929.9929.9929.9929.50-
Jun 18, 202429.8429.8429.8429.8429.35-
Jun 17, 202429.5929.5929.5929.5929.11-
Jun 14, 202429.8129.8129.8129.8129.32-
Jun 13, 202429.7529.7529.7529.7529.26100
Jun 12, 202430.0630.0630.0630.0629.57-
Jun 11, 202430.3330.3330.3330.3329.83-
Jun 10, 202430.2230.2230.2230.2229.73-
Jun 7, 202430.2130.2130.2130.2129.72-
Jun 6, 202430.1130.1130.1130.1129.62-
Jun 5, 202429.8229.8229.8229.8229.33-
Jun 4, 202429.8829.8829.8829.8829.39-
Jun 3, 202429.6829.6829.6829.6829.19-
May 31, 202429.4729.4729.4729.4728.99100
May 30, 202429.6429.6429.6429.6429.16-
May 29, 202429.7629.7629.7629.7629.27-
May 28, 202430.2030.2029.9829.9829.49100
May 27, 202430.1130.1130.1130.1129.62-
May 24, 202430.1930.1930.1930.1929.70-
May 23, 202430.2030.2030.2030.2029.71400
May 22, 202430.4830.4830.4830.4829.98-
May 21, 202430.5730.5730.5730.5730.07-
May 17, 202430.5030.5030.5030.5030.00-
May 16, 202430.3630.3630.3630.3629.86-
May 15, 202430.3630.3630.3630.3629.86-
May 14, 202430.0430.0430.0430.0429.55100
May 13, 202429.9329.9329.9329.9329.44-
May 10, 202429.9329.9329.9329.9329.44-
May 9, 202429.7829.7829.7829.7829.29-
May 8, 202429.8229.8229.8229.8229.33-
May 7, 202429.8029.8029.8029.8029.31100
May 6, 202429.3929.3929.3929.3928.91-
May 3, 202429.1929.1929.1929.1928.71-
May 2, 202428.9128.9128.9128.9128.44-
May 1, 202429.0129.0129.0129.0128.54-
Apr 30, 202429.1629.1629.1629.1628.68-
Apr 29, 202428.9628.9628.9628.9628.49-
Apr 26, 202428.7728.7728.7728.7728.30-
Apr 25, 202428.8628.8628.8628.8628.39-
Apr 24, 202428.7628.7628.7628.7628.29-
Apr 23, 202428.5528.5528.5528.5528.08-

Related Tickers