Dark

FSR
FIRST TRUST DORSEY WRIGHT U.S. ROTATION CAD HEDGE
stock TSE

Inactive

Feb 9, 2021

26.29CAD+1.115%(+0.29)900

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-09	26.2400	26.2900	26.2300	26.2900	+1.115%	900	0.000%
2021-02-08	26.0000	26.0000	26.0000	26.0000	+2.564%	752	+1.115%
2021-02-04	25.3000	25.3500	25.3000	25.3500	+2.012%	600	+3.708%
2021-01-28	24.8500	24.8500	24.8500	24.8500	-2.165%	300	+5.795%
2021-01-15	25.4200	25.4200	25.4000	25.4000	+1.885%	220	+3.504%
2020-12-18	24.9300	24.9300	24.9300	24.9300	+4.310%	300	+5.455%
2020-12-10	23.9000	23.9000	23.9000	23.9000	-0.375%	511	+10.000%
2020-12-03	23.9800	23.9900	23.9800	23.9900	+0.968%	1,200	+9.587%
2020-11-30	23.7600	23.7600	23.7600	23.7600	-0.042%	100	+10.648%
2020-11-27	23.8800	23.8800	23.7700	23.7700	-0.917%	6,800	+10.602%
2020-11-25	23.9900	23.9900	23.9900	23.9900	+5.451%	220	+9.587%
2020-11-16	22.7500	22.7500	22.7500	22.7500	+0.264%	200	+15.560%
2020-11-13	22.7500	22.7500	22.6900	22.6900	-0.570%	1,001	+15.866%
2020-11-09	22.8200	22.8200	22.8200	22.8200	+1.422%	355	+15.206%
2020-11-06	22.5000	22.5000	22.5000	22.5000	+6.736%	100	+16.844%
2020-11-02	21.0800	21.0800	21.0800	21.0800	+2.231%	114	+24.715%
2020-10-30	20.6200	20.6200	20.6200	20.6200	-1.340%	210	+27.498%
2020-09-15	20.9000	20.9000	20.9000	20.9000	+2.200%	200	+25.789%
2020-09-11	20.4500	20.4500	20.4500	20.4500	-1.208%	100	+28.557%
2020-09-09	20.7000	20.7000	20.7000	20.7000	-1.382%	700	+27.005%
2020-09-03	20.9900	20.9900	20.9900	20.9900	-3.093%	200	+25.250%
2020-08-28	21.6600	21.6600	21.6600	21.6600	+1.500%	400	+21.376%
2020-08-20	21.3400	21.3400	21.3400	21.3400	-0.047%	100	+23.196%
2020-08-10	21.3500	21.3500	21.3500	21.3500	+3.792%	675	+23.138%
2020-07-27	20.5700	20.5700	20.5700	20.5700	+1.630%	400	+27.807%
2020-07-15	20.2400	20.2400	20.2400	20.2400	+3.318%	250	+29.891%
2020-06-30	19.4100	19.5900	19.4100	19.5900	+2.138%	7,500	+34.201%
2020-06-26	19.1900	19.1900	19.1800	19.1800	-0.981%	4,000	+37.070%
2020-06-24	19.3500	19.3700	19.3500	19.3700	-3.150%	2,000	+35.725%
2020-06-16	20.0000	20.0000	20.0000	20.0000	+1.266%	330	+31.450%
2020-06-15	19.7500	19.7500	19.7500	19.7500	-2.469%	100	+33.114%
2020-06-05	20.1600	20.2500	20.1600	20.2500	+2.221%	19,600	+29.827%
2020-06-03	19.8100	19.8100	19.8100	19.8100	+1.434%	2,000	+32.711%
2020-06-01	19.5300	19.5350	19.5300	19.5300	+0.205%	10,000	+34.613%
2020-05-27	19.4900	19.4900	19.4900	19.4900	+0.464%	100	+34.890%
2020-05-26	19.4100	19.4550	19.3800	19.4000	+0.989%	30,000	+35.515%
2020-05-22	19.2200	19.2400	19.2100	19.2100	+0.366%	9,000	+36.856%
2020-05-19	19.1400	19.1400	19.1400	19.1400	+0.472%	5,000	+37.356%
2020-05-12	19.0500	19.0500	19.0500	19.0500	-0.105%	920	+38.005%
2020-05-11	19.0000	19.0700	19.0000	19.0700	-0.105%	10,000	+37.861%
2020-05-07	19.0900	19.0900	19.0900	19.0900	+0.210%	15,000	+37.716%
2020-05-06	18.9900	19.0600	18.9800	19.0500	-0.105%	9,300	+38.005%
2020-05-05	19.0700	19.0700	19.0700	19.0700	+0.210%	1,200	+37.861%
2020-05-01	19.0200	19.0300	19.0200	19.0300	-0.210%	3,310	+38.150%
2020-04-30	19.0700	19.0700	19.0700	19.0700	+0.105%	700	+37.861%
2020-04-23	19.0500	19.0500	19.0500	19.0500	+0.210%	2,800	+38.005%
2020-04-16	19.0200	19.0200	19.0100	19.0100	+0.317%	24,065	+38.296%
2020-04-15	18.9700	18.9700	18.9400	18.9500	-0.316%	12,300	+38.734%
2020-04-14	19.0100	19.0300	18.9900	19.0100	+4.279%	40,200	+38.296%
2020-04-07	18.2300	18.2300	18.2300	18.2300	+7.172%	1,050	+44.213%
2020-04-02	17.0100	17.0100	17.0100	17.0100	-3.626%	3,000	+54.556%
2020-04-01	17.6500	17.6500	17.6500	17.6500	-1.065%	1,000	+48.952%
2020-03-31	17.8400	17.8400	17.8400	17.8400	-0.056%	3,000	+47.365%
2020-03-27	18.0100	18.0100	17.8500	17.8500	+3.598%	500	+47.283%
2020-03-25	17.5700	17.6500	17.2300	17.2300	+4.614%	33,005	+52.583%
2020-03-24	16.0900	16.4700	16.0900	16.4700	+6.395%	1,300	+59.624%
2020-03-23	15.4800	15.4800	15.4800	15.4800	-11.543%	3,000	+69.832%
2020-03-17	17.5000	17.5000	17.5000	17.5000	+1.744%	925	+50.229%
2020-03-16	16.8000	17.2000	16.8000	17.2000	-14.385%	2,400	+52.849%
2020-03-11	20.3700	20.4700	20.0900	20.0900	+0.150%	8,500	+30.861%
2020-03-10	20.2800	20.2800	20.0600	20.0600	-7.173%	1,400	+31.057%
2020-03-06	21.7200	21.7200	21.6100	21.6100	-5.011%	3,600	+21.657%
2020-03-04	22.7500	22.7500	22.7500	22.7500	+1.472%	100	+15.560%
2020-03-03	22.4200	22.4200	22.4200	22.4200	-2.522%	100	+17.261%
2020-03-02	22.9100	23.0000	22.9100	23.0000	+4.545%	1,500	+14.304%
2020-02-28	21.9900	22.0000	21.9900	22.0000	-8.219%	230	+19.500%
2020-02-26	23.9700	23.9700	23.9700	23.9700	-7.344%	100	+9.679%
2020-02-13	25.8600	25.8700	25.8600	25.8700	+0.232%	300	+1.624%
2020-02-12	25.8100	25.8100	25.8100	25.8100	+0.585%	500	+1.860%
2020-02-11	25.6600	25.6600	25.6600	25.6600	+1.543%	500	+2.455%
2020-02-04	25.2700	25.2700	25.2700	25.2700	0.000%	900	+4.036%
2020-01-29	25.2700	25.2700	25.2700	25.2700	+1.080%	100	+4.036%
2020-01-27	25.0000	25.0000	25.0000	25.0000	-2.610%	200	+5.160%
2020-01-22	25.6700	25.6700	25.6700	25.6700	-0.388%	400	+2.415%
2020-01-20	25.7700	25.7700	25.7700	25.7700	+1.337%	400	+2.018%
2020-01-14	25.4200	25.4300	25.4200	25.4300	+0.793%	900	+3.382%
2020-01-08	25.2300	25.2300	25.2300	25.2300	+0.678%	244	+4.201%
2020-01-07	25.0600	25.0600	25.0600	25.0600	-0.199%	505	+4.908%
2020-01-02	25.1000	25.1100	25.1000	25.1100	+0.641%	200	+4.699%
2019-12-30	24.9500	24.9500	24.9500	24.9500	-0.835%	425	+5.371%
2019-12-24	25.0500	25.1600	25.0500	25.1600	+3.411%	12,620	+4.491%
2019-11-21	24.3300	24.3300	24.3300	24.3300	-0.734%	1,000	+8.056%
2019-11-18	24.5500	24.5500	24.5100	24.5100	+1.743%	1,785	+7.262%
2019-11-08	24.0900	24.0900	24.0900	24.0900	-0.537%	1,200	+9.132%
2019-11-07	24.2200	24.2200	24.2200	24.2200	+0.749%	1,200	+8.547%
2019-11-04	24.0400	24.0400	24.0400	24.0400	+2.691%	614	+9.359%
2019-10-15	23.4100	23.4100	23.4100	23.4100	+1.036%	1,150	+12.302%
2019-10-01	23.1700	23.1700	23.1700	23.1700	-0.771%	2,200	+13.466%
2019-09-26	23.3500	23.3500	23.3500	23.3500	-0.171%	250	+12.591%
2019-09-10	23.3900	23.3900	23.3900	23.3900	+0.086%	971	+12.398%
2019-09-09	23.3700	23.3700	23.3700	23.3700	+2.770%	100	+12.495%
2019-08-28	22.7400	22.7400	22.7400	22.7400	+0.132%	2,400	+15.611%
2019-08-27	22.7100	22.7100	22.7100	22.7100	-2.112%	400	+15.764%
2019-08-21	23.2000	23.2000	23.2000	23.2000	+2.700%	205	+13.319%
2019-08-14	22.5900	22.5900	22.5900	22.5900	-1.526%	1,000	+16.379%
2019-08-12	22.9400	22.9400	22.9400	22.9400	-1.587%	2,500	+14.603%
2019-08-02	23.3100	23.3100	23.3100	23.3100	-2.223%	6,500	+12.784%
2019-07-18	23.8400	23.8400	23.8400	23.8400	-0.625%	125	+10.277%
2019-07-17	23.9800	23.9900	23.9800	23.9900	-0.291%	5,825	+9.587%
2019-07-16	24.0600	24.0600	24.0600	24.0600	+5.388%	4,000	+9.268%
2019-06-06	22.8300	22.8300	22.8300	22.8300	+2.331%	1,145	+15.155%
2019-05-30	22.1500	22.3100	22.1500	22.3100	-0.756%	1,200	+17.840%
2019-05-28	22.5100	22.7300	22.4800	22.4800	-0.751%	1,800	+16.948%
2019-05-24	22.6500	22.6500	22.6500	22.6500	-1.948%	1,094	+16.071%
2019-05-10	23.3800	23.3800	23.1000	23.1000	-1.702%	200	+13.810%
2019-05-06	23.5000	23.5000	23.5000	23.5000	+0.513%	1,200	+11.872%
2019-05-02	23.3800	23.3800	23.3800	23.3800	+0.214%	1,050	+12.447%
2019-04-17	23.3400	23.3400	23.3300	23.3300	-0.681%	1,570	+12.688%
2019-04-05	23.4900	23.4900	23.4900	23.4900	+0.859%	390	+11.920%
2019-04-04	23.2900	23.2900	23.2900	23.2900	-1.355%	200	+12.881%
2019-04-01	23.6100	23.6100	23.6100	23.6100	+3.462%	100	+11.351%
2019-03-28	22.8200	22.8200	22.8200	22.8200	0.000%	600	+15.206%
2019-03-27	22.8400	22.8400	22.8200	22.8200	-0.175%	4,410	+15.206%
2019-03-22	22.8200	22.8600	22.8200	22.8600	-0.175%	1,700	+15.004%
2019-03-12	22.8600	22.9000	22.8600	22.9000	+0.087%	2,400	+14.803%
2019-03-05	22.6300	22.8800	22.6300	22.8800	+2.970%	620	+14.904%
2019-02-07	22.1200	22.2200	22.1200	22.2200	+0.589%	8,800	+18.317%
2019-01-31	22.0900	22.0900	22.0900	22.0900	+1.938%	825	+19.013%
2019-01-23	21.6700	21.6700	21.6700	21.6700	+0.046%	150	+21.320%
2019-01-18	21.6600	21.6600	21.6600	21.6600	+1.881%	155	+21.376%
2019-01-16	21.2200	21.2600	21.2200	21.2600	+0.758%	1,230	+23.659%
2019-01-15	20.8300	21.1000	20.8300	21.1000	-0.472%	450	+24.597%
2019-01-10	21.3600	21.3600	21.1600	21.2000	+0.474%	650	+24.009%
2019-01-09	21.1000	21.1000	21.1000	21.1000	+1.199%	720	+24.597%
2019-01-07	20.6600	20.8500	20.6600	20.8500	+7.863%	1,324	+26.091%
2018-12-24	19.3300	19.3300	19.3300	19.3300	-4.069%	1,000	+36.006%
2018-12-21	20.1500	20.1500	20.1500	20.1500	0.000%	500	+30.471%
2018-12-20	20.1500	20.1500	20.1500	20.1500	-3.357%	320	+30.471%
2018-12-19	20.8500	20.8500	20.8500	20.8500	-4.925%	968	+26.091%
2018-12-12	21.9300	21.9300	21.9300	21.9300	+2.333%	225	+19.881%
2018-12-10	21.4300	21.4300	21.4300	21.4300	-3.729%	800	+22.678%
2018-12-04	22.2600	22.2600	22.2600	22.2600	-2.111%	900	+18.104%
2018-12-03	22.7400	22.7400	22.7400	22.7400	+1.292%	2,700	+15.611%
2018-11-29	22.4500	22.4500	22.4500	22.4500	+3.983%	200	+17.105%
2018-11-21	21.5900	21.5900	21.5900	21.5900	+1.552%	500	+21.769%
2018-11-20	21.2600	21.2600	21.2600	21.2600	-1.892%	140	+23.659%
2018-11-19	21.6500	21.6700	21.6500	21.6700	-1.500%	525	+21.320%
2018-11-14	22.0000	22.0000	22.0000	22.0000	-0.362%	700	+19.500%
2018-11-13	22.1500	22.1500	22.0800	22.0800	-1.031%	675	+19.067%
2018-11-09	22.3400	22.3400	22.3100	22.3100	-1.977%	1,750	+17.840%
2018-11-08	22.7100	22.7600	22.7100	22.7600	+0.132%	480	+15.510%
2018-11-07	22.7300	22.7300	22.7300	22.7300	+1.974%	100	+15.662%
2018-11-06	22.2900	22.2900	22.2900	22.2900	+1.226%	500	+17.945%
2018-10-31	22.0200	22.0200	22.0200	22.0200	-0.677%	450	+19.391%
2018-10-22	22.2700	22.2700	22.1700	22.1700	-0.404%	1,100	+18.584%
2018-10-19	22.2600	22.2600	22.2600	22.2600	-2.710%	257	+18.104%
2018-10-17	22.8800	22.8800	22.8800	22.8800	+1.825%	200	+14.904%
2018-10-15	22.4700	22.4700	22.4700	22.4700	+0.627%	100	+17.000%
2018-10-12	22.3300	22.3300	22.3300	22.3300	+0.269%	500	+17.734%
2018-10-11	22.2700	22.2700	22.2700	22.2700	-1.937%	100	+18.051%
2018-10-10	22.7100	22.7100	22.7100	22.7100	-3.362%	300	+15.764%
2018-10-09	23.5000	23.5000	23.5000	23.5000	-1.136%	200	+11.872%
2018-10-04	23.7700	23.7700	23.7700	23.7700	-1.246%	125	+10.602%
2018-10-02	24.0700	24.0700	24.0700	24.0700	-0.947%	2,000	+9.223%
2018-09-28	24.3300	24.3300	24.3000	24.3000	-0.287%	270	+8.189%
2018-09-26	24.3900	24.3900	24.3700	24.3700	+0.578%	200	+7.879%
2018-09-24	24.2300	24.2300	24.2300	24.2300	-0.859%	100	+8.502%
2018-09-21	24.4800	24.4800	24.4400	24.4400	+0.205%	797	+7.570%
2018-09-13	24.3900	24.3900	24.3900	24.3900	+1.880%	500	+7.790%
2018-09-11	23.9400	23.9400	23.9400	23.9400	-0.250%	100	+9.816%
2018-09-06	24.0000	24.0000	24.0000	24.0000	-1.720%	900	+9.542%
2018-08-29	24.4200	24.4200	24.4200	24.4200	+3.606%	1,000	+7.658%
2018-08-20	23.5700	23.5700	23.5700	23.5700	+0.813%	200	+11.540%
2018-07-25	23.2200	23.3800	23.2200	23.3800	-0.511%	8,700	+12.447%
2018-07-11	23.5000	23.5000	23.5000	23.5000	+0.858%	135	+11.872%
2018-07-06	23.3000	23.3000	23.3000	23.3000	-0.512%	2,000	+12.833%
2018-06-19	23.4200	23.4200	23.4200	23.4200	+0.128%	200	+12.254%
2018-06-18	23.3900	23.3900	23.3900	23.3900	-0.764%	220	+12.398%
2018-06-13	23.5700	23.5700	23.5700	23.5700	-0.085%	5,000	+11.540%
2018-06-12	23.6200	23.6200	23.5900	23.5900	+0.255%	9,087	+11.446%
2018-06-11	23.5300	23.5300	23.5300	23.5300	+2.038%	5,000	+11.730%
2018-06-04	23.0400	23.0600	23.0400	23.0600	+3.594%	480	+14.007%
2018-05-07	22.2600	22.2600	22.2600	22.2600	-2.497%	100	+18.104%
2018-04-17	22.8300	22.8300	22.8300	22.8300	+4.199%	400	+15.155%
2018-04-04	21.9100	21.9100	21.9100	21.9100	-1.528%	500	+19.991%
2018-03-26	22.2500	22.2500	22.2500	22.2500	-3.763%	500	+18.157%
2018-02-21	23.1200	23.1200	23.1200	23.1200	+5.234%	600	+13.711%
2018-02-09	21.9700	21.9700	21.9700	21.9700	+0.182%	500	+19.663%
2018-02-06	21.9300	21.9300	21.9300	21.9300	-4.361%	500	+19.881%
2018-02-05	22.9300	22.9300	22.9300	22.9300	-3.085%	500	+14.653%
2018-01-17	23.6600	23.6600	23.6600	23.6600	+0.810%	100	+11.116%
2018-01-16	23.4700	23.4700	23.4700	23.4700	+0.773%	100	+12.015%
2018-01-09	23.4800	23.4800	23.2900	23.2900	+1.614%	700	+12.881%
2018-01-03	22.9200	22.9200	22.9200	22.9200	-0.607%	300	+14.703%
2017-12-18	22.9500	23.0600	22.9500	23.0600	+1.496%	3,600	+14.007%
2017-11-28	22.7200	22.7200	22.7200	22.7200	+2.527%	600	+15.713%
2017-11-02	22.1600	22.1600	22.1600	22.1600	+1.141%	220	+18.637%
2017-10-30	21.9100	21.9100	21.9100	21.9100	-0.228%	500	+19.991%
2017-10-10	21.9600	21.9600	21.9600	21.9600	+0.137%	900	+19.718%
2017-10-04	21.9300	21.9300	21.9300	21.9300	+2.525%	100	+19.881%
2017-09-25	21.3900	21.3900	21.3900	21.3900	+1.278%	300	+22.908%
2017-09-06	21.1200	21.1200	21.1200	21.1200	+0.476%	2,500	+24.479%
2017-08-03	21.0200	21.0200	21.0200	21.0200	-1.082%	100	+25.071%
2017-07-21	21.2500	21.2500	21.2500	21.2500	+2.657%	1,400	+23.718%
2017-07-07	20.7000	20.7000	20.7000	20.7000	0.000%	1,000	+27.005%
2017-05-29	20.7000	20.7000	20.7000	20.7000	+0.339%	600	+27.005%
2017-05-09	20.6700	20.6800	20.6300	20.6300	-0.048%	6,130	+27.436%
2017-05-01	20.6400	20.6400	20.6400	20.6400	-0.434%	100	+27.374%
2017-04-27	20.7300	20.7300	20.7300	20.7300	+0.339%	100	+26.821%
2017-04-25	20.6600	20.6600	20.6600	20.6600	+1.473%	100	+27.251%
2017-04-05	20.5100	20.5100	20.3600	20.3600	-0.049%	284	+29.126%
2017-04-03	20.3700	20.3700	20.3700	20.3700	+0.593%	400	+29.062%
2017-03-24	20.2500	20.2500	20.2500	20.2500	+0.198%	270	+29.827%
2017-03-21	20.2500	20.2500	20.2100	20.2100	-1.077%	400	+30.084%
2017-03-16	20.4300	20.4300	20.4300	20.4300	+0.344%	100	+28.683%
2017-03-14	20.3600	20.3600	20.3600	20.3600	-0.973%	5,000	+29.126%
2017-03-13	20.5600	20.5600	20.5600	20.5600	+0.146%	459	+27.870%
2017-03-08	20.5300	20.5300	20.5300	20.5300	-0.533%	100	+28.057%
2017-03-07	20.6400	20.6400	20.6400	20.6400	-0.578%	100	+27.374%
2017-03-06	20.7600	20.7600	20.7600	20.7600	-0.954%	500	+26.638%
2017-03-02	20.9600	20.9600	20.9600	20.9600	+0.287%	100	+25.429%
2017-02-23	20.9000	20.9000	20.9000	20.9000	-0.191%	1,400	+25.789%
2017-02-15	20.9400	20.9400	20.9400	20.9400	+2.146%	200	+25.549%
2017-02-06	20.5000	20.5000	20.5000	20.5000	0.000%	300	+28.244%
2017-02-01	20.5000	20.5000	20.5000	20.5000	+1.385%	600	+28.244%
2017-01-30	20.2200	20.2200	20.2200	20.2200	0.000%	300	+30.020%
2017-01-19	20.2200	20.2200	20.2200	20.2200	-0.197%	10,800	+30.020%
2017-01-18	20.2600	20.2600	20.2600	20.2600	+3.632%	380	+29.763%
2017-01-16	19.5500	19.5500	19.5500	19.5500	-4.167%	248	+34.476%
2017-01-09	20.4000	20.4000	20.4000	20.4000	-3.728%	1,250	+28.873%
2017-01-06	21.1900	21.1900	21.1900	21.1900	+4.128%	250	+24.068%
2016-12-19	20.2100	20.3500	20.2000	20.3500	+0.743%	1,541	+29.189%
2016-12-05	20.2000	20.2000	20.2000	20.2000	+0.248%	500	+30.149%
2016-11-25	20.1500	20.1500	20.1500	20.1500	+0.399%	500	+30.471%
2016-11-23	20.0400	20.0700	20.0400	20.0700	+1.415%	8,691	+30.992%
2016-11-18	19.7900	19.7900	19.7900	19.7900	+2.010%	100	+32.845%
2016-10-28	19.4300	19.4300	19.4000	19.4000	-7.795%	400	+35.515%
2016-10-24	21.0400	21.0400	21.0400	21.0400	+8.008%	500	+24.952%
2016-10-17	19.4800	19.4800	19.4800	19.4800	0.000%	300	+34.959%
2016-10-12	19.4800	19.4800	19.4800	19.4800	-2.012%	300	+34.959%
2016-09-29	20.0500	20.0500	19.8800	19.8800	0.000%	1,100	+32.243%

.dark-mode .LgSgG9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LgSgG9{ color: #333333; background-color: white; border: 2px solid #333333; }FSRFIRST TRUST DORSEY WRIGHT U.S. ROTATION CAD HEDGEstock TSE

FSR
FIRST TRUST DORSEY WRIGHT U.S. ROTATION CAD HEDGE
stock TSE