Australia markets closed

First Trust Senior Loan ETF (CAD-Hedged) (FSL.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
17.04+0.15 (+0.89%)
At close: 01:45PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
13 May 202217.0617.0616.9617.0417.045,900
12 May 202217.0317.0317.0317.0317.03-
11 May 202217.0517.0517.0317.0317.03900
10 May 202217.1917.1917.1717.1717.173,100
09 May 202217.2117.2317.2117.2317.231,500
06 May 202217.4117.4217.3717.3717.37600
05 May 202217.4317.4317.4217.4217.421,100
04 May 202217.5017.5017.5017.5017.50-
03 May 202217.4917.4917.4917.4917.49400
02 May 202217.4917.4917.4417.4817.485,700
29 Apr 202217.5817.5917.5217.5217.521,700
28 Apr 202217.5917.6217.5917.6217.62700
28 Apr 20220.045 Dividend
27 Apr 202217.6317.6317.6317.6317.58600
26 Apr 202217.6217.6417.6117.6117.571,400
25 Apr 202217.6317.6717.6317.6717.622,200
22 Apr 202217.6917.6917.6917.6917.64600
21 Apr 202217.7017.7017.7017.7017.65-
20 Apr 202217.6917.6917.6917.6917.641,200
19 Apr 202217.7017.7017.7017.7017.651,100
18 Apr 202217.6717.6717.6617.6617.611,400
14 Apr 202217.7017.7017.7017.7017.65-
13 Apr 202217.7017.7017.7017.7017.65200
12 Apr 202217.6717.7117.6717.7117.66900
11 Apr 202217.6217.6217.6017.6017.561,500
08 Apr 202217.6817.6917.6817.6817.632,300
07 Apr 202217.6617.6917.6617.6917.64700
06 Apr 202217.6617.6617.6517.6517.60500
05 Apr 202217.6817.7017.6817.7017.65400
04 Apr 202217.6517.6817.6517.6817.631,400
01 Apr 202217.6117.6117.5817.5817.541,200
31 Mar 202217.6017.6517.5817.5817.543,900
30 Mar 202217.6717.6717.6717.6717.62-
30 Mar 20220.045 Dividend
29 Mar 202217.6917.6917.6917.6917.60400
28 Mar 202217.6117.6117.6117.6117.52-
25 Mar 202217.6217.6317.6117.6117.521,100
24 Mar 202217.5917.5917.5917.5917.501,000
23 Mar 202217.5917.6617.5917.5917.502,400
22 Mar 202217.6217.6217.5917.6117.522,100
21 Mar 202217.4617.5517.4617.5317.4415,200
18 Mar 202217.5317.5617.5317.5517.46700
17 Mar 202217.4517.4517.4517.4517.36-
16 Mar 202217.4617.4617.4017.4417.35900
15 Mar 202217.3217.3817.3217.3817.29800
14 Mar 202217.4017.4017.4017.4017.31-
11 Mar 202217.4017.4117.3717.3717.282,600
10 Mar 202217.4517.4517.4517.4517.36100
09 Mar 202217.5317.5317.5217.5217.431,600
08 Mar 202217.3317.6617.3317.4717.388,700
07 Mar 202217.6017.6017.5517.5517.461,100
04 Mar 202217.6617.6617.6517.6517.561,200
03 Mar 202217.7117.7117.7117.7117.62-
02 Mar 202217.7117.7117.7117.7117.62800
01 Mar 202217.7117.7117.6817.6817.59700
28 Feb 202217.6717.6717.6717.6717.58300
25 Feb 202217.7217.7217.6817.7117.621,100
25 Feb 20220.045 Dividend
24 Feb 202217.6817.7017.6717.6817.552,900
23 Feb 202217.7017.7517.7017.7517.612,500
22 Feb 202217.7317.7617.7117.7617.621,700
18 Feb 202217.7617.7617.7617.7617.62200
17 Feb 202217.7717.7717.7717.7717.63500
16 Feb 202217.7917.8117.7917.8017.66800
15 Feb 202217.7718.0117.7718.0117.875,500
14 Feb 202217.8017.8017.8017.8017.66-
11 Feb 202217.7917.8017.7917.8017.661,600
10 Feb 202217.7317.8517.7317.8417.70600
09 Feb 202217.8817.9417.8617.8617.724,600
08 Feb 202217.8817.8917.8517.8517.711,100
07 Feb 202217.8817.8817.8617.8817.742,200
04 Feb 202217.8817.8817.8717.8717.73200
03 Feb 202217.8817.8817.8717.8717.731,900
02 Feb 202217.8817.8817.8817.8817.74-
01 Feb 202217.9417.9417.8517.8817.745,300
31 Jan 202217.8117.8617.8117.8617.723,000
28 Jan 202217.8617.8617.8617.8617.721,300
28 Jan 20220.045 Dividend
27 Jan 202217.8917.9117.8917.9017.723,200
26 Jan 202217.9217.9217.9017.9217.741,200
25 Jan 202217.9517.9517.9017.9217.746,000
24 Jan 202217.9217.9317.9217.9317.752,200
21 Jan 202217.9617.9617.9517.9517.77600
20 Jan 202217.9617.9817.9517.9517.773,400
19 Jan 202217.9517.9517.9117.9117.731,700
18 Jan 202217.9217.9217.9217.9217.74300
17 Jan 202217.9617.9617.9617.9617.78-
14 Jan 202217.9517.9717.9517.9717.79200
13 Jan 202217.9717.9917.9517.9517.77500
12 Jan 202217.9517.9517.9517.9517.771,300
11 Jan 202217.9417.9717.9417.9717.795,400
10 Jan 202217.9017.9017.9017.9017.72200
07 Jan 202217.8917.8917.8917.8917.71300
06 Jan 202217.8817.9017.8617.9017.72800
05 Jan 202217.9017.9017.8917.8917.711,700
04 Jan 202217.9217.9217.9217.9217.74-
31 Dec 202117.9017.9317.8917.9317.752,400
30 Dec 202117.9417.9417.9417.9417.76-
30 Dec 20210.06 Dividend
29 Dec 202117.9417.9517.9017.9417.706,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...