Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

First Trust Vest U.S. Equity Buffer ETF - February (FEBB-F.TO)

45.84
+0.29
+(0.64%)
At close: May 2 at 11:20:31 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 202545.8545.8545.8445.8445.841,600
May 1, 202545.2945.2945.2945.2945.29-
Apr 30, 202545.0345.0345.0345.0345.03100
Apr 29, 202545.1945.1945.1945.1945.19-
Apr 28, 202545.1045.1045.1045.1045.10-
Apr 25, 202545.0845.0845.0845.0845.08800
Apr 24, 202544.6844.6844.6844.6844.68800
Apr 23, 202543.7443.7443.7443.7443.74-
Apr 22, 202543.6443.6443.6443.6443.64300
Apr 21, 202543.7743.7743.7743.7743.77-
Apr 17, 202543.7643.7643.7643.7643.76-
Apr 16, 202544.3944.3944.3944.3944.39-
Apr 15, 202544.2944.2944.2944.2944.29-
Apr 14, 202544.0844.0844.0844.0844.08-
Apr 11, 202543.6443.6443.6443.6443.64-
Apr 10, 202544.6944.6944.6944.6944.69-
Apr 9, 202541.8341.8341.8341.8341.83-
Apr 8, 202542.5242.5242.5242.5242.52100
Apr 7, 202542.5442.5442.5442.5442.54-
Apr 4, 202544.0644.0642.6343.0543.0549,000
Apr 3, 202545.0045.0045.0045.0045.00200
Apr 2, 202545.7845.7845.7845.7845.78-
Apr 1, 202545.6845.6845.6845.6845.68-
Mar 31, 202545.0945.1545.0945.1545.152,500
Mar 28, 202546.0046.0045.7645.7645.76500
Mar 27, 202546.3746.3746.3746.3746.37-
Mar 26, 202546.6646.6646.6646.6646.66-
Mar 25, 202546.5646.5646.5646.5646.56-
Mar 24, 202545.9845.9845.9845.9845.98-
Mar 21, 202546.0746.0746.0746.0746.07-
Mar 20, 202546.1146.1146.1146.1146.11-
Mar 19, 202545.9945.9945.9945.9945.992,500
Mar 18, 202546.1346.1346.1346.1346.13-
Mar 17, 202545.9945.9945.9945.9945.99800
Mar 14, 202545.2545.2545.2545.2545.25-
Mar 13, 202545.5045.5045.1845.1845.181,000
Mar 12, 202545.8045.8045.8045.8045.80100
Mar 11, 202545.8045.8045.8045.8045.80200
Mar 10, 202546.0046.0046.0046.0046.001,900
Mar 7, 202546.4846.4846.4846.4846.48-
Mar 6, 202546.8046.8046.3646.3646.362,100
Mar 5, 202546.8046.8046.8046.8046.80100
Mar 4, 202546.5046.5046.5046.5046.50300
Mar 3, 202547.2047.2646.8146.8146.811,800
Feb 28, 202547.1047.1147.0047.0047.008,800
Feb 27, 202547.5947.5947.1947.1947.191,600
Feb 26, 202547.6147.6147.5047.5047.50900
Feb 25, 202547.5047.5047.3747.3747.371,300
Feb 24, 202547.8647.8647.5847.7247.7219,400
Feb 21, 202547.6447.6447.6447.6447.64-
Feb 20, 202547.6347.6347.6347.6347.63-
Feb 19, 202547.6247.6247.6247.6247.62-
Feb 18, 202547.6047.6047.6047.6047.60700
Feb 14, 202547.6147.6147.6147.6147.61-
Feb 13, 202547.5647.5647.5647.5647.56-
Feb 12, 202547.3947.3947.3947.3947.39800
Feb 11, 202547.5347.5347.5347.5347.53-
Feb 10, 202547.5147.5147.5147.5147.51500
Feb 7, 202547.4547.4547.4547.4547.45100
Feb 6, 202547.4647.4647.4647.4647.46-
Feb 5, 202547.4047.4047.4047.4047.40-
Feb 4, 202547.3647.3647.3647.3647.36-
Feb 3, 202547.4147.4147.4147.4147.41-
Jan 31, 202547.3747.3747.3747.3747.37200
Jan 30, 202547.3447.3447.3447.3447.34-
Jan 29, 202547.3847.3847.3847.3847.38-
Jan 28, 202547.2947.2947.2947.2947.29-
Jan 27, 202547.1447.2647.1447.2647.261,500
Jan 24, 202547.4347.4347.4347.4347.43-
Jan 23, 202547.4047.4047.4047.4047.40-
Jan 22, 202547.3747.3747.3747.3747.37500
Jan 21, 202547.4647.4647.4647.4647.46-
Jan 20, 202547.2647.2647.2647.2647.26-
Jan 17, 202547.1047.1047.1047.1047.10-
Jan 16, 202547.1047.1047.1047.1047.10-
Jan 15, 202546.6646.6646.6646.6646.66-
Jan 14, 202546.6346.6346.6346.6346.63-
Jan 13, 202546.6246.6246.6246.6246.62-
Jan 10, 202546.8646.8646.8646.8646.86-
Jan 9, 202546.8546.8546.8546.8546.85-
Jan 8, 202546.8246.8246.8246.8246.821,900
Jan 7, 202547.0047.0047.0047.0047.00500
Jan 6, 202546.9446.9446.9446.9446.94-
Jan 3, 202546.7246.7246.7246.7246.72-
Jan 2, 202546.7246.7246.7246.7246.72100
Dec 31, 202446.8146.8146.8146.8146.81-
Dec 30, 202446.9746.9746.9746.9746.97-
Dec 27, 202447.0447.0447.0447.0447.04-
Dec 24, 202446.8246.8246.8246.8246.82-
Dec 23, 202446.6446.7846.6446.7846.781,100
Dec 20, 202446.6246.6246.6246.6246.62800
Dec 19, 202446.6646.9046.6646.8346.835,000
Dec 18, 202446.9846.9844.8545.4045.4010,800
Dec 17, 202447.0547.0547.0547.0547.05-
Dec 16, 202447.0147.0147.0147.0147.01-
Dec 13, 202447.0747.0747.0247.0247.024,300
Dec 12, 202446.9446.9446.9446.9446.94200
Dec 11, 202447.0247.0247.0247.0247.02400
Dec 10, 202446.9746.9746.9746.9746.97-
Dec 9, 202447.0147.0147.0147.0147.01-
Dec 6, 202446.9846.9846.9846.9846.98600
Dec 5, 202447.0347.0347.0347.0347.03-
Dec 4, 202446.9746.9746.9746.9746.97800
Dec 3, 202446.9046.9046.9046.9046.90-
Dec 2, 202446.9046.9046.9046.9046.90-
Nov 29, 202446.8846.8846.8846.8846.88-
Nov 28, 202446.8246.8246.8246.8246.82-
Nov 27, 202446.8346.8346.8346.8346.83-
Nov 26, 202446.7146.7146.7146.7146.71-
Nov 25, 202446.5846.5846.5846.5846.58-
Nov 22, 202446.5846.5846.5846.5846.58-
Nov 21, 202446.4446.4446.4446.4446.44-
Nov 20, 202446.3046.3046.3046.3046.301,600
Nov 19, 202446.4546.4546.4546.4546.45-
Nov 18, 202446.4246.4246.4246.4246.42-
Nov 15, 202446.5946.5946.5946.5946.59-
Nov 14, 202446.6446.6446.6446.6446.64-
Nov 13, 202446.6146.6146.6146.6146.61-
Nov 12, 202446.6146.6146.6146.6146.61-
Nov 11, 202446.6046.6046.6046.6046.60900
Nov 8, 202446.6146.6146.6146.6146.61300
Nov 7, 202446.4646.4646.4646.4646.46-
Nov 6, 202445.9245.9245.9245.9245.92-
Nov 5, 202445.6545.6545.6545.6545.65-
Nov 4, 202445.6145.6145.6145.6145.61800
Nov 1, 202445.6645.6645.6645.6645.66-
Oct 31, 202445.9845.9845.9845.9845.98-
Oct 30, 202446.0546.0546.0546.0546.05-
Oct 29, 202446.0046.0046.0046.0046.00-
Oct 28, 202445.9545.9545.9545.9545.95-
Oct 25, 202445.9545.9545.9545.9545.95-
Oct 24, 202445.8945.8945.8945.8945.89300
Oct 23, 202445.8745.8745.8745.8745.87300
Oct 22, 202446.0946.0946.0946.0946.09-
Oct 21, 202446.1446.1446.1446.1446.14-
Oct 18, 202446.1446.1446.1446.1446.14-
Oct 17, 202446.0046.0046.0046.0046.00300
Oct 16, 202445.8945.8945.8945.8945.89-
Oct 15, 202445.9045.9045.9045.9045.90-
Oct 11, 202445.8545.8545.8545.8545.85100
Oct 10, 202445.8145.8145.8145.8145.81-
Oct 9, 202445.6645.6645.6645.6645.66-
Oct 8, 202445.4845.4845.4845.4845.48-
Oct 7, 202445.6745.6745.6745.6745.67-
Oct 4, 202445.4545.4545.4545.4545.45-
Oct 3, 202445.5545.5545.5545.5545.55-
Oct 2, 202445.5345.5345.5345.5345.53800
Oct 1, 202445.7145.7145.7145.7145.71-
Sep 30, 202445.5045.5045.5045.5045.50200
Sep 27, 202445.7145.7145.7145.7145.71-
Sep 26, 202445.7045.7045.6945.6945.69200
Sep 25, 202445.6745.6745.6745.6745.67-
Sep 24, 202445.6045.6045.6045.6045.60-
Sep 23, 202445.4745.4745.4745.4745.47-
Sep 20, 202445.5145.5145.5145.5145.51-
Sep 19, 202445.5645.5645.5645.5645.56800
Sep 18, 202445.1945.1945.1945.1945.19-
Sep 17, 202445.2045.2045.1545.1545.151,900
Sep 16, 202445.1245.1245.1245.1245.12100
Sep 13, 202445.1245.1245.0745.0745.07300
Sep 12, 202444.8544.9844.8544.9844.98100
Sep 11, 202444.3844.4244.3844.4244.421,400
Sep 10, 202444.4044.4044.4044.4044.40-
Sep 9, 202444.4044.4144.4044.4044.40600
Sep 6, 202444.5644.5644.5644.5644.56-
Sep 5, 202444.5644.5644.5644.5644.56200
Sep 4, 202444.7344.7344.7244.7244.721,100
Sep 3, 202445.1645.1645.1645.1645.16-
Aug 30, 202445.0545.0545.0545.0545.05-
Aug 29, 202445.0545.0545.0545.0545.05-
Aug 28, 202445.1345.1345.1345.1345.131,600
Aug 27, 202445.0245.0245.0245.0245.02-
Aug 26, 202445.0945.0945.0945.0945.09-
Aug 23, 202444.9044.9644.9044.9644.962,700
Aug 22, 202445.1345.1344.8344.8344.831,100
Aug 21, 202444.9345.0144.9345.0145.011,400
Aug 20, 202444.9945.0044.9945.0045.00800
Aug 19, 202444.8344.9944.8344.9944.99900
Aug 16, 202444.8244.8244.8244.8244.82-
Aug 15, 202444.3344.3344.3344.3344.33-
Aug 14, 202444.2344.2344.2344.2344.23100
Aug 13, 202443.7443.7443.7443.7443.74-
Aug 12, 202443.7943.7943.6743.6843.683,300
Aug 9, 202443.5243.5243.5243.5243.52-
Aug 8, 202443.2943.3343.2943.3343.331,600
Aug 7, 202443.5443.5443.5443.5443.54800
Aug 6, 202443.6043.6043.6043.6043.60-
Aug 2, 202443.6943.6943.5043.5143.513,200
Aug 1, 202444.6944.6944.6944.6944.69800
Jul 31, 202444.4644.6944.4644.6944.692,400
Jul 30, 202444.2944.2944.2944.2944.29-
Jul 29, 202444.2344.2344.2344.2344.23-
Jul 26, 202444.0244.0244.0244.0244.02-
Jul 25, 202444.2344.2344.2344.2344.23-
Jul 24, 202444.7244.7244.7244.7244.72-
Jul 23, 202444.6044.6044.6044.6044.60-
Jul 22, 202444.4544.4544.4544.4544.45-
Jul 19, 202444.5244.5244.5244.5244.52800
Jul 18, 202444.8144.8144.8144.8144.81-
Jul 17, 202445.0945.0945.0945.0945.09-
Jul 16, 202444.9344.9344.9344.9344.93-
Jul 15, 202444.7844.7844.7844.7844.78-
Jul 12, 202444.7944.7944.7944.7944.79-
Jul 11, 202444.9344.9344.9344.9344.931,000
Jul 10, 202444.8144.8144.8144.8144.81800
Jul 9, 202444.7744.7844.7644.7844.78300
Jul 8, 202444.7644.7744.7644.7744.77200
Jul 5, 202444.5944.5944.5944.5944.59-
Jul 4, 202444.6644.6644.6644.6644.66-
Jul 3, 202444.4144.4144.4144.4144.41-
Jul 2, 202444.3044.3044.3044.3044.30-
Jun 28, 202444.5044.5044.5044.5044.50500
Jun 27, 202444.3244.3244.3244.3244.32-
Jun 26, 202444.2844.2844.2844.2844.28-
Jun 25, 202444.0644.0644.0644.0644.06-
Jun 24, 202444.1544.1544.1544.1544.15200
Jun 21, 202444.0944.0944.0944.0944.09100
Jun 20, 202444.2544.2744.1444.1444.141,000
Jun 19, 202443.9443.9443.9343.9343.931,000
Jun 18, 202444.2144.2444.2144.2444.241,900
Jun 17, 202443.8643.8643.8643.8643.86-
Jun 14, 202443.8343.8843.8343.8843.88400
Jun 13, 202443.7943.8943.7943.8943.89900
Jun 12, 202443.8043.8043.8043.8043.80-
Jun 11, 202443.4843.4843.4843.4843.48-
Jun 10, 202443.5643.5643.5643.5643.56-
Jun 7, 202443.5743.5743.5743.5743.57-
Jun 6, 202443.4343.4343.4343.4343.43-
Jun 5, 202443.4043.4043.4043.4043.4066,600
Jun 4, 202443.1243.1243.1243.1243.12-
Jun 3, 202443.0443.0443.0443.0443.04-
May 31, 202442.8542.8542.8542.8542.85-
May 30, 202443.0043.0042.8542.8542.85100
May 29, 202443.0043.0042.9542.9542.95100
May 28, 202443.2243.2243.2043.2043.20100
May 27, 202443.1743.1743.1743.1743.17-
May 24, 202442.9142.9142.9142.9142.91-
May 23, 202443.2543.2543.2543.2543.25-
May 22, 202443.2943.2943.2943.2943.29-
May 21, 202443.2043.2243.1743.2243.222,800
May 17, 202443.1943.1943.1943.1943.19100
May 16, 202443.1443.1443.1443.1443.14-
May 15, 202443.1443.1443.1443.1443.14100
May 14, 202442.6742.6742.6742.6742.67-
May 13, 202442.6742.6742.6742.6742.67-
May 10, 202442.6542.6742.6442.6742.67500
May 9, 202442.5142.5142.5142.5142.51-
May 8, 202442.4442.4442.4442.4442.44-
May 7, 202442.4442.4442.4442.4442.44500
May 6, 202442.3242.3842.3242.3842.381,000
May 3, 202441.8241.8241.8241.8241.82-
May 2, 202441.8241.8241.8241.8241.82600

Related Tickers