First Trust Senior Loan ETF (CAD-Hedged) Common (FSL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:52PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 17.06 | 17.06 | 17.01 | 17.02 | 17.02 | 900 |
| Apr 18, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| Apr 17, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| Apr 16, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| Apr 15, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 100 |
| Apr 12, 2024 | 17.04 | 17.04 | 17.03 | 17.03 | 17.03 | 6,300 |
| Apr 11, 2024 | 17.03 | 17.03 | 17.02 | 17.02 | 17.02 | 100 |
| Apr 10, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| Apr 09, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 700 |
| Apr 08, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1,000 |
| Apr 05, 2024 | 17.00 | 17.00 | 16.99 | 16.99 | 16.99 | 2,000 |
| Apr 04, 2024 | 17.07 | 17.07 | 17.02 | 17.02 | 17.02 | 700 |
| Apr 03, 2024 | 17.07 | 17.07 | 17.06 | 17.06 | 17.06 | 200 |
| Apr 02, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 01, 2024 | 17.04 | 17.04 | 17.00 | 17.00 | 17.00 | 900 |
| Mar 28, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Mar 27, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| Mar 27, 2024 | 0.105 Dividend | |||||
| Mar 26, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.94 | - |
| Mar 25, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.94 | - |
| Mar 22, 2024 | 17.07 | 17.07 | 17.06 | 17.06 | 16.95 | 2,700 |
| Mar 21, 2024 | 17.11 | 17.11 | 17.10 | 17.10 | 16.99 | 300 |
| Mar 20, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 16.96 | - |
| Mar 19, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.02 | 100 |
| Mar 18, 2024 | 17.05 | 17.10 | 17.05 | 17.10 | 16.99 | 700 |
| Mar 15, 2024 | 17.08 | 17.09 | 17.03 | 17.08 | 16.97 | 5,100 |
| Mar 14, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | - |
| Mar 13, 2024 | 17.04 | 17.10 | 17.04 | 17.10 | 16.99 | 300 |
| Mar 12, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.95 | - |
| Mar 11, 2024 | 17.05 | 17.06 | 17.05 | 17.06 | 16.95 | 400 |
| Mar 08, 2024 | 17.09 | 17.09 | 17.07 | 17.07 | 16.96 | 3,500 |
| Mar 07, 2024 | 17.08 | 17.11 | 17.08 | 17.11 | 17.00 | 300 |
| Mar 06, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.98 | 300 |
| Mar 05, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 16.96 | 200 |
| Mar 04, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.89 | - |
| Mar 01, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.89 | - |
| Feb 29, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.89 | 100 |
| Feb 28, 2024 | 16.95 | 16.99 | 16.95 | 16.99 | 16.89 | 700 |
| Feb 28, 2024 | 0.105 Dividend | |||||
| Feb 27, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.84 | 1,100 |
| Feb 26, 2024 | 16.98 | 17.07 | 16.98 | 17.07 | 16.86 | 800 |
| Feb 23, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.87 | 900 |
| Feb 22, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.80 | 200 |
| Feb 21, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.79 | - |
| Feb 20, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.79 | - |
| Feb 16, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.79 | 1,000 |
| Feb 15, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.76 | 400 |
| Feb 14, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.78 | - |
| Feb 13, 2024 | 16.92 | 16.98 | 16.91 | 16.98 | 16.77 | 3,300 |
| Feb 12, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.79 | 700 |
| Feb 09, 2024 | 17.03 | 17.03 | 17.01 | 17.02 | 16.81 | 700 |
| Feb 08, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.81 | 100 |
| Feb 07, 2024 | 17.00 | 17.01 | 16.96 | 17.01 | 16.80 | 1,600 |
| Feb 06, 2024 | 16.98 | 16.98 | 16.95 | 16.97 | 16.76 | 1,000 |
| Feb 05, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.72 | - |
| Feb 02, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.71 | - |
| Feb 01, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.68 | - |
| Jan 31, 2024 | 16.94 | 16.95 | 16.94 | 16.95 | 16.74 | 1,700 |
| Jan 30, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.80 | - |
| Jan 30, 2024 | 0.105 Dividend | |||||
| Jan 29, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.68 | - |
| Jan 26, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.68 | 1,000 |
| Jan 25, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.70 | 300 |
| Jan 24, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.67 | 600 |
| Jan 23, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.70 | - |
| Jan 22, 2024 | 17.01 | 17.02 | 16.95 | 17.02 | 16.71 | 5,800 |
| Jan 19, 2024 | 16.99 | 17.01 | 16.99 | 17.01 | 16.70 | 800 |
| Jan 18, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.63 | - |
| Jan 17, 2024 | 16.95 | 17.04 | 16.94 | 16.94 | 16.63 | 6,900 |
| Jan 16, 2024 | 16.96 | 16.98 | 16.96 | 16.97 | 16.66 | 800 |
| Jan 15, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.60 | 100 |
| Jan 12, 2024 | 17.01 | 17.01 | 16.99 | 16.99 | 16.68 | 600 |
| Jan 11, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.70 | 600 |
| Jan 10, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.72 | - |
| Jan 09, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.72 | 1,800 |
| Jan 08, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.71 | 100 |
| Jan 05, 2024 | 17.04 | 17.04 | 16.99 | 16.99 | 16.68 | 800 |
| Jan 04, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.65 | - |
| Jan 03, 2024 | 16.96 | 16.96 | 16.95 | 16.95 | 16.64 | 500 |
| Jan 02, 2024 | 16.95 | 16.99 | 16.95 | 16.98 | 16.67 | 1,300 |
| Dec 29, 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.67 | - |
| Dec 28, 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 16.78 | - |
| Dec 28, 2023 | 0.11 Dividend | |||||
| Dec 27, 2023 | 17.10 | 17.11 | 17.10 | 17.11 | 16.69 | 4,100 |
| Dec 22, 2023 | 16.99 | 17.08 | 16.99 | 17.06 | 16.64 | 6,100 |
| Dec 21, 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 16.61 | - |
| Dec 20, 2023 | 16.93 | 17.05 | 16.93 | 17.03 | 16.61 | 1,700 |
| Dec 19, 2023 | 17.02 | 17.02 | 17.00 | 17.02 | 16.60 | 4,600 |
| Dec 18, 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 16.61 | - |
| Dec 15, 2023 | 17.00 | 17.04 | 17.00 | 17.03 | 16.61 | 1,500 |
| Dec 14, 2023 | 17.02 | 17.03 | 17.02 | 17.02 | 16.60 | 3,300 |
| Dec 13, 2023 | 16.99 | 16.99 | 16.98 | 16.98 | 16.56 | 900 |
| Dec 12, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.52 | 5,300 |
| Dec 11, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.53 | - |
| Dec 08, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.51 | - |
| Dec 07, 2023 | 16.89 | 16.94 | 16.89 | 16.93 | 16.51 | 1,200 |
| Dec 06, 2023 | 16.90 | 16.91 | 16.90 | 16.91 | 16.49 | 500 |
| Dec 05, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.50 | 100 |
| Dec 04, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.46 | 2,500 |
| Dec 01, 2023 | 16.88 | 16.93 | 16.88 | 16.93 | 16.51 | 3,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.