First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) (FSR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:56PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Apr 24, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Apr 23, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Apr 22, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Apr 19, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Apr 18, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Apr 17, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Apr 16, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Apr 15, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Apr 12, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Apr 11, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Apr 10, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Apr 09, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Apr 08, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Apr 05, 2024 | 31.62 | 31.70 | 31.62 | 31.70 | 31.70 | 1,000 |
| Apr 04, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| Apr 03, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| Apr 02, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| Apr 01, 2024 | 32.17 | 32.17 | 32.10 | 32.10 | 32.10 | 504 |
| Mar 28, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| Mar 27, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 500 |
| Mar 27, 2024 | 0.2 Dividend | |||||
| Mar 26, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.68 | - |
| Mar 25, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.68 | 100 |
| Mar 22, 2024 | 32.00 | 32.00 | 31.81 | 31.81 | 31.61 | 600 |
| Mar 21, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.45 | - |
| Mar 20, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.45 | - |
| Mar 19, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.45 | 100 |
| Mar 18, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.29 | - |
| Mar 15, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.29 | - |
| Mar 14, 2024 | 31.47 | 31.49 | 31.47 | 31.49 | 31.29 | 1,200 |
| Mar 13, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.85 | - |
| Mar 12, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.85 | - |
| Mar 11, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.85 | - |
| Mar 08, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.85 | - |
| Mar 07, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.85 | - |
| Mar 06, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.85 | 200 |
| Mar 05, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.56 | - |
| Mar 04, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.56 | 350 |
| Mar 01, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.27 | - |
| Feb 29, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.27 | - |
| Feb 28, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.27 | - |
| Feb 27, 2024 | 30.40 | 30.46 | 30.40 | 30.46 | 30.27 | 200 |
| Feb 26, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.60 | - |
| Feb 23, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.60 | 100 |
| Feb 22, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.45 | 100 |
| Feb 21, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.39 | - |
| Feb 20, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.39 | 200 |
| Feb 16, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.83 | - |
| Feb 15, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.83 | - |
| Feb 14, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.83 | 100 |
| Feb 13, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.07 | - |
| Feb 12, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.07 | - |
| Feb 09, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.07 | - |
| Feb 08, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.07 | - |
| Feb 07, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.07 | - |
| Feb 06, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.07 | 500 |
| Feb 05, 2024 | 30.22 | 30.22 | 30.16 | 30.16 | 29.97 | 800 |
| Feb 02, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.28 | - |
| Feb 01, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.28 | 600 |
| Jan 31, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | - |
| Jan 30, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | - |
| Jan 29, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | - |
| Jan 26, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | - |
| Jan 25, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | - |
| Jan 24, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | - |
| Jan 23, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | 100 |
| Jan 22, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.51 | - |
| Jan 19, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.51 | 800 |
| Jan 18, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.35 | 500 |
| Jan 17, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.91 | - |
| Jan 16, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.91 | - |
| Jan 15, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.91 | - |
| Jan 12, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.91 | - |
| Jan 11, 2024 | 30.11 | 30.11 | 30.10 | 30.10 | 29.91 | 700 |
| Jan 10, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.52 | - |
| Jan 09, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.52 | - |
| Jan 08, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.52 | 511 |
| Jan 05, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.16 | - |
| Jan 04, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.16 | - |
| Jan 03, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.16 | 100 |
| Jan 02, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.79 | - |
| Dec 29, 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.79 | - |
| Dec 28, 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.79 | - |
| Dec 28, 2023 | 0.215 Dividend | |||||
| Dec 27, 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.58 | - |
| Dec 22, 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.58 | - |
| Dec 21, 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.58 | 300 |
| Dec 20, 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 29.73 | - |
| Dec 19, 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 29.73 | - |
| Dec 18, 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 29.73 | - |
| Dec 15, 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 29.73 | 100 |
| Dec 14, 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 28.92 | - |
| Dec 13, 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 28.92 | - |
| Dec 12, 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 28.92 | 155 |
| Dec 11, 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 29.05 | 561 |
| Dec 08, 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.47 | - |
| Dec 07, 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.47 | - |
| Dec 06, 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.47 | - |
| Dec 05, 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.47 | - |
| *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.