Toronto - Delayed Quote CAD

First Trust Global Risk Managed Income Index ETF Common (ETP.TO)

17.23
+0.10
+(0.58%)
At close: April 17 at 1:32:09 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202517.2217.2217.2217.2217.22-
Apr 17, 202517.2317.2317.2317.2317.232,200
Apr 16, 202517.2117.2117.2117.2117.21-
Apr 15, 202517.1317.1317.1317.1317.13-
Apr 14, 202516.9916.9916.9916.9916.99-
Apr 11, 202516.8816.8816.8816.8816.88-
Apr 10, 202516.8516.8616.8516.8616.861,400
Apr 9, 202516.8216.8216.8216.8216.82100
Apr 8, 202517.0117.0117.0117.0117.011,200
Apr 7, 202517.2417.2417.2417.2417.24-
Apr 4, 202517.5717.5717.5717.5717.57-
Apr 3, 202517.7317.7317.7317.7317.73-
Apr 2, 202517.6817.6817.6817.6817.68-
Apr 1, 202517.6517.6517.6517.6517.65-
Mar 31, 2025 0.065 Dividend
Mar 31, 202517.6717.6717.6717.6717.67-
Mar 28, 202517.6717.6717.6717.6717.60-
Mar 27, 202517.6717.6717.6717.6717.60-
Mar 26, 202517.7117.7117.7117.7117.64-
Mar 25, 202517.7017.7017.7017.7017.631,800
Mar 24, 202517.6817.6817.6817.6817.613,700
Mar 21, 202517.6917.6917.6917.6917.62-
Mar 20, 202517.6917.6917.6917.6917.62-
Mar 19, 202517.6117.6117.6117.6117.55-
Mar 18, 202517.6317.6317.6317.6317.57-
Mar 17, 202517.5817.5817.5817.5817.52-
Mar 14, 202517.5517.5517.5517.5517.492,600
Mar 13, 202517.5017.5017.5017.5017.441,800
Mar 12, 202517.5617.5617.5617.5617.507,600
Mar 11, 202517.6317.6317.6317.6317.57-
Mar 10, 202517.6217.6217.6217.6217.561,000
Mar 7, 202517.6717.6717.6717.6717.60200
Mar 6, 202517.7017.7017.7017.7017.63-
Mar 5, 202517.7017.7017.7017.7017.63-
Mar 4, 202517.7917.7917.7917.7917.72-
Mar 3, 202517.7917.7917.7917.7917.72-
Feb 28, 2025 0.065 Dividend
Feb 28, 202517.7917.7917.7917.7917.72-
Feb 27, 202517.8117.8117.8117.8117.68-
Feb 26, 202517.8017.8017.8017.8017.67-
Feb 25, 202517.7917.7917.7917.7917.661,000
Feb 24, 202517.5917.5917.5917.5917.462,000
Feb 21, 202517.7017.7017.7017.7017.57-
Feb 20, 202517.6817.6817.6817.6817.55-
Feb 19, 202517.4817.6517.4817.6517.521,900
Feb 18, 202517.6617.6617.6617.6617.53-
Feb 14, 202517.6617.6617.6617.6617.53-
Feb 13, 202517.6017.6017.6017.6017.47-
Feb 12, 202517.6017.6017.6017.6017.471,100
Feb 11, 202517.4917.4917.4917.4917.36500
Feb 10, 202517.6417.6417.6417.6417.51-
Feb 7, 202517.6917.6917.6917.6917.56-
Feb 6, 202517.7117.7117.7117.7117.58-
Feb 5, 202517.6417.6417.6417.6417.51-
Feb 4, 202517.6317.6317.6317.6317.50-
Feb 3, 202517.6117.6117.6017.6017.4710,400
Jan 31, 2025 0.07 Dividend
Jan 31, 202517.7717.7717.7717.7717.64-
Jan 30, 202517.6917.6917.6917.6917.49-
Jan 29, 202517.6917.6917.6917.6917.495,100
Jan 28, 202517.6917.6917.6917.6917.492,700
Jan 27, 202517.7117.7117.7117.7117.51-
Jan 24, 202517.6717.6717.6717.6717.47-
Jan 23, 202517.6817.6817.6517.6517.453,100
Jan 22, 202517.7017.7017.7017.7017.50-
Jan 21, 202517.6917.6917.6917.6917.49-
Jan 20, 202517.6617.6617.6617.6617.46100
Jan 17, 202517.6117.6117.6117.6117.41-
Jan 16, 202517.5517.5517.5517.5517.35-
Jan 15, 202517.4217.4217.4217.4217.22-
Jan 14, 202517.4017.4017.4017.4017.201,800
Jan 13, 202517.4717.4717.4717.4717.27-
Jan 10, 202517.5217.5217.5217.5217.322,000
Jan 9, 202517.5717.5717.5717.5717.37-
Jan 8, 202517.5517.5517.5517.5517.35800
Jan 7, 202517.5617.5717.5617.5717.379,600
Jan 6, 202517.5917.5917.5917.5917.39500
Jan 3, 202517.5617.5617.5617.5617.36-
Jan 2, 202517.5417.5417.5417.5417.34-
Dec 31, 2024 0.097 Dividend
Dec 31, 202417.6017.6017.6017.6017.40-
Dec 30, 202417.6117.6117.6117.6117.32-
Dec 27, 202417.6017.6017.6017.6017.31-
Dec 24, 202417.5517.5517.5517.5517.26-
Dec 23, 202417.5517.5517.5517.5517.26100
Dec 20, 202417.4817.4817.4817.4817.19-
Dec 19, 202417.4717.4717.4717.4717.182,600
Dec 18, 202417.6317.6317.5917.5917.305,500
Dec 17, 202417.7117.7117.7117.7117.41-
Dec 16, 202417.7217.7217.7217.7217.42-
Dec 13, 202417.7417.7417.7417.7417.44-
Dec 12, 202417.7517.7617.7517.7517.454,200
Dec 11, 202417.8017.8017.8017.8017.50-
Dec 10, 202417.7817.7817.7817.7817.483,000
Dec 9, 202417.8517.8517.8517.8517.55-
Dec 6, 202417.8217.8217.8217.8217.52-
Dec 5, 202417.7917.7917.7917.7917.49-
Dec 4, 202417.7717.7717.7717.7717.477,500
Dec 3, 202417.7817.7817.7717.7717.4711,200
Dec 2, 202417.7817.7817.7817.7817.48600
Nov 29, 2024 0.06 Dividend
Nov 29, 202417.8217.8217.8217.8217.52-
Nov 28, 202417.7817.7817.7817.7817.42-
Nov 27, 202417.7817.7817.7817.7817.422,100
Nov 26, 202417.7617.7617.7617.7617.40-
Nov 25, 202417.6817.6817.6817.6817.33-
Nov 22, 202417.6617.6617.6617.6617.31-
Nov 21, 202417.6017.6017.6017.6017.25-
Nov 20, 202417.5917.5917.5917.5917.242,300
Nov 19, 202417.6317.6317.6317.6317.28-
Nov 18, 202417.5017.5017.5017.5017.15700
Nov 15, 202417.6017.6017.6017.6017.252,100
Nov 14, 202417.6117.6117.6117.6117.26-
Nov 13, 202417.6017.6017.6017.6017.25-
Nov 12, 202417.5517.5917.5517.5917.243,000
Nov 11, 202417.5217.6617.5217.6617.31700
Nov 8, 202417.6317.6317.6317.6317.283,300
Nov 7, 202417.5717.5717.5717.5717.22-
Nov 6, 202417.4617.5217.4617.5217.172,200
Nov 5, 202417.6017.6017.6017.6017.25700
Nov 4, 202417.3717.5117.3717.5117.163,600
Nov 1, 202417.5517.5517.5017.5017.156,400
Oct 31, 2024 0.05 Dividend
Oct 31, 202417.6317.6317.6317.6317.28-
Oct 30, 202417.6417.6417.6417.6417.24-
Oct 29, 202417.6417.6417.6417.6417.248,300
Oct 28, 202417.5417.5417.5417.5417.14400
Oct 25, 202417.6917.6917.6917.6917.29-
Oct 24, 202417.6517.6517.6517.6517.255,700
Oct 23, 202417.7217.7217.7217.7217.32-
Oct 22, 202417.6817.6817.6817.6817.281,500
Oct 21, 202417.7117.7117.7117.7117.311,200
Oct 18, 202417.8217.8217.8217.8217.41-
Oct 17, 202417.7617.7617.7517.7517.3510,400
Oct 16, 202417.7417.7417.7417.7417.34-
Oct 15, 202417.7317.7317.7317.7317.33500
Oct 11, 202417.6517.6617.6517.6617.263,200
Oct 10, 202417.6217.6417.6217.6317.2310,800
Oct 9, 202417.6417.6417.6417.6417.241,500
Oct 8, 202417.6517.6517.6517.6517.25-
Oct 7, 202417.7017.7017.7017.7017.30-
Oct 4, 202417.6917.6917.6917.6917.296,300
Oct 3, 202417.6817.6817.6817.6817.281,700
Oct 2, 202417.7317.7317.7317.7317.337,500
Oct 1, 202417.7717.7717.7717.7717.37-
Sep 30, 202417.7617.7617.7617.7617.36-
Sep 27, 2024 0.05 Dividend
Sep 27, 202417.7517.7517.7517.7517.35-
Sep 26, 202417.7317.7317.7317.7317.28-
Sep 25, 202417.7617.7617.7617.7617.31-
Sep 24, 202417.7817.7817.7817.7817.33-
Sep 23, 202417.7717.7717.7717.7717.32-
Sep 20, 202417.7017.7017.7017.7017.251,000
Sep 19, 202417.7217.7217.7217.7217.27-
Sep 18, 202417.7317.7317.7317.7317.28800
Sep 17, 202417.7217.7217.7117.7117.2618,000
Sep 16, 202417.7517.7617.7517.7617.3118,100
Sep 13, 202417.6017.7017.6017.7017.253,600
Sep 12, 202417.6417.6417.6417.6417.19-
Sep 11, 202417.5517.5517.5517.5517.10-
Sep 10, 202417.5517.5517.5517.5517.10-
Sep 9, 202417.4717.4717.4717.4717.02-
Sep 6, 202417.5017.5017.5017.5017.05-
Sep 5, 202417.4917.5017.4917.5017.0512,700
Sep 4, 202417.4917.5017.4817.5017.055,900
Sep 3, 202417.4217.4217.4217.4216.98200
Aug 30, 2024 0.05 Dividend
Aug 30, 202417.4317.4317.4317.4316.982,500
Aug 29, 202417.4817.4817.4817.4816.98100
Aug 28, 202417.4917.4917.4917.4916.99-
Aug 27, 202417.4717.4717.4717.4716.9811,400
Aug 26, 202417.5017.5017.5017.5017.003,000
Aug 23, 202417.4717.4817.4717.4816.985,100
Aug 22, 202417.3917.3917.3917.3916.90800
Aug 21, 202417.3917.4117.3917.4016.9119,500
Aug 20, 202417.3717.3817.3717.3816.894,500
Aug 19, 202417.3917.3917.3917.3916.90-
Aug 16, 202417.3317.3317.3317.3316.843,000
Aug 15, 202417.3117.3117.3117.3116.82-
Aug 14, 202417.2917.2917.2917.2916.801,500
Aug 13, 202417.2117.2117.2117.2116.72-
Aug 12, 202417.1917.1917.1917.1916.70-
Aug 9, 202417.1617.1617.1617.1616.67300
Aug 8, 202417.0917.0917.0917.0916.61-
Aug 7, 202417.1317.1317.1217.1216.642,500
Aug 6, 202417.2117.2117.2117.2116.72-
Aug 2, 202417.2517.2517.2517.2516.76-
Aug 1, 202417.2117.2117.2117.2116.72300
Jul 31, 2024 0.05 Dividend
Jul 31, 202417.2417.2417.2417.2416.75-
Jul 30, 202417.2217.2217.2217.2216.68-
Jul 29, 202417.2017.2017.2017.2016.66400
Jul 26, 202417.2317.2317.2317.2316.69800
Jul 25, 202417.1117.1117.1117.1116.58-
Jul 24, 202417.1217.1217.1117.1116.583,800
Jul 23, 202417.1617.1617.1617.1616.631,000
Jul 22, 202417.1117.1117.1117.1116.58100
Jul 19, 202417.0617.0617.0617.0616.53-
Jul 18, 202417.1017.1017.1017.1016.57-
Jul 17, 202417.1017.1017.1017.1016.57-
Jul 16, 202417.0317.0317.0317.0316.50-
Jul 15, 202417.0417.0417.0417.0416.51-
Jul 12, 202417.0417.0417.0417.0416.511,300
Jul 11, 202416.8816.8816.8816.8816.35-
Jul 10, 202416.8416.8416.8416.8416.32-
Jul 9, 202416.8616.8616.8616.8616.33-
Jul 8, 202416.8716.8716.8716.8716.34100
Jul 5, 202416.8216.8216.8216.8216.301,300
Jul 4, 202416.7816.7816.7816.7816.26-
Jul 3, 202416.7716.7716.7716.7716.251,200
Jul 2, 202416.6916.6916.6916.6916.17300
Jun 28, 2024 0.05 Dividend
Jun 28, 202416.7516.7516.7516.7516.231,500
Jun 27, 202416.7616.7616.7616.7616.19-
Jun 26, 202416.7716.7716.7716.7716.20-
Jun 25, 202416.7916.7916.7916.7916.22-
Jun 24, 202416.7016.7016.7016.7016.13-
Jun 21, 202416.7116.7116.7116.7116.14500
Jun 20, 202416.6916.6916.6916.6916.12-
Jun 19, 202416.7216.7216.7216.7216.15-
Jun 18, 202416.6916.6916.6916.6916.12-
Jun 17, 202416.7316.7316.7316.7316.16-
Jun 14, 202416.7616.7616.7616.7616.19-
Jun 13, 202416.7716.7716.7716.7716.20-
Jun 12, 202416.7716.7716.7716.7716.20-
Jun 11, 202416.7816.7816.7816.7816.21-
Jun 10, 202416.7716.7716.7716.7716.20-
Jun 7, 202416.7716.7716.7716.7716.201,500
Jun 6, 202416.8516.8516.8516.8516.28-
Jun 5, 202416.8016.8016.8016.8016.23-
Jun 4, 202416.8216.8216.8216.8216.251,500
Jun 3, 202416.7816.7816.7816.7816.21-
May 31, 2024 0.05 Dividend
May 31, 202416.7616.7616.7616.7616.19-
May 30, 202416.6016.7616.6016.7616.14400
May 29, 202416.7116.7116.7116.7116.09-
May 28, 202416.8016.8016.7816.7816.161,600
May 27, 202416.8416.8416.8416.8416.22-
May 24, 202416.8216.8216.8216.8216.20800
May 23, 202416.7816.7816.7816.7816.161,300
May 22, 202416.8816.8816.8816.8816.26-
May 21, 202416.8816.8816.8816.8816.26-
May 17, 202416.8816.8816.8816.8816.26-
May 16, 202416.8916.8916.8916.8916.27-
May 15, 202416.8716.8916.8716.8916.27300
May 14, 202416.7916.7916.7916.7916.17-
May 13, 202416.7816.7816.7816.7816.16-
May 10, 202416.7716.7816.7716.7816.161,200
May 9, 202416.7716.7716.7716.7716.15-
May 8, 202416.7716.7716.7716.7716.15-
May 7, 202416.7416.7416.7416.7416.12-
May 6, 202416.6916.6916.6916.6916.07-
May 3, 202416.6116.6116.6116.6116.00-
May 2, 202416.5616.5616.5616.5615.95-
May 1, 202416.5116.5116.5116.5115.90-
Apr 30, 202416.4916.4916.4916.4915.883,000
Apr 29, 2024 0.05 Dividend
Apr 29, 202416.5516.5516.5516.5515.94-
Apr 26, 202416.5516.5516.5516.5515.891,500
Apr 25, 202416.5516.5516.5516.5515.89-
Apr 24, 202416.5516.5516.5516.5515.89-
Apr 23, 202416.5516.5516.5416.5415.885,100
Apr 22, 202416.4816.4816.4816.4815.82-

Related Tickers