Australia markets closed

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
16.55-0.06 (-0.36%)
At close: 03:15PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202216.6116.6116.5516.5516.555,000
26 Sept 202216.6216.6216.6216.6216.621,000
23 Sept 202216.6416.6416.6116.6116.61900
22 Sept 202216.7516.7816.7516.7616.765,600
21 Sept 202216.8616.8716.7816.7816.784,000
20 Sept 202216.8116.8116.8016.8016.80400
19 Sept 202216.8216.8316.8016.8316.838,900
16 Sept 202216.8416.8416.8416.8416.84100
15 Sept 202216.8816.8916.8616.8916.894,000
14 Sept 202216.8816.8916.8516.8516.859,000
13 Sept 202216.8816.8816.8716.8716.871,600
12 Sept 202216.9316.9716.9316.9416.942,700
09 Sept 202216.9716.9716.9716.9716.971,900
08 Sept 202216.9216.9316.9116.9316.936,900
07 Sept 202216.9616.9716.9616.9716.973,100
06 Sept 202216.8516.8516.8516.8516.85100
02 Sept 202216.8916.8916.8916.8916.891,000
01 Sept 202216.8716.8716.8016.8416.8411,000
31 Aug 202216.9116.9616.9116.9216.923,400
30 Aug 202216.9316.9316.9316.9316.93700
30 Aug 20220.055 Dividend
29 Aug 202217.0217.0216.9717.0116.9517,200
26 Aug 202217.0317.0316.9916.9916.942,800
25 Aug 202217.0717.0717.0317.0416.987,500
24 Aug 202217.0417.0417.0417.0416.981,300
23 Aug 202216.9917.0016.9516.9916.9415,000
22 Aug 202216.9416.9416.9416.9416.891,300
19 Aug 202217.0817.0817.0717.0717.01600
18 Aug 202217.1117.1117.1117.1117.05300
17 Aug 202217.1517.1517.1517.1517.09800
16 Aug 202217.2417.2417.2017.2017.145,500
15 Aug 202217.2417.2417.2217.2317.173,900
12 Aug 202217.2017.2217.2017.2117.155,300
11 Aug 202217.2117.2117.1417.1417.08119,200
10 Aug 202217.1917.1917.1717.1817.12300
09 Aug 202217.1417.1417.1417.1417.081,300
08 Aug 202217.0117.0117.0117.0116.95-
05 Aug 202216.9617.0116.9517.0116.953,100
04 Aug 202216.9016.9516.9016.9516.901,600
03 Aug 202216.9116.9116.9116.9116.861,500
02 Aug 202216.8616.8716.8616.8716.821,000
29 July 202216.8816.8816.8516.8516.80400
28 July 202216.8516.8516.8516.8516.801,900
28 July 20220.055 Dividend
27 July 202216.8416.8416.8416.8416.73-
26 July 202216.8616.8616.8616.8616.753,400
25 July 202216.8616.8716.8316.8716.761,100
22 July 202216.8416.8516.8016.8016.694,300
21 July 202216.7916.8216.6716.8216.717,000
20 July 202216.7516.7516.7516.7516.641,300
19 July 202216.7616.7616.7316.7316.621,400
18 July 202216.6016.6016.5816.6016.495,600
15 July 202216.5416.5416.5416.5416.431,400
14 July 202216.5116.5116.5116.5116.40-
13 July 202216.4216.5016.4216.5016.394,700
12 July 202216.5016.5116.4616.4616.353,700
11 July 202216.4616.4616.4616.4616.354,800
08 July 202216.4316.4316.4316.4316.322,600
07 July 202216.4016.4216.4016.4216.311,400
06 July 202216.4016.4016.4016.4016.29-
05 July 202216.4016.4016.4016.4016.29100
04 July 202216.4316.4316.4316.4316.32-
30 June 202216.4316.4316.2616.4316.323,200
29 June 202216.6916.6916.6916.6916.58-
29 June 20220.055 Dividend
28 June 202216.6816.6816.6816.6816.52400
27 June 202216.7116.7216.7116.7216.5620,100
24 June 202216.7616.7616.7116.7516.593,000
23 June 202216.7216.7216.6916.6916.532,000
22 June 202216.6716.7816.6716.7416.586,600
21 June 202216.8316.8416.6116.8116.6521,900
20 June 202216.7616.7616.7616.7616.60-
17 June 202216.7116.7116.7116.7116.551,300
16 June 202216.7016.7016.5216.5216.362,700
15 June 202216.6016.7316.6016.7316.572,300
14 June 202216.7016.7016.6816.6816.521,800
13 June 202216.9316.9316.6816.6816.523,600
10 June 202216.9316.9316.9316.9316.76700
09 June 202217.0017.0117.0017.0116.841,600
08 June 202217.0617.0617.0517.0616.891,300
07 June 202217.0717.0717.0617.0616.89400
06 June 202217.0417.0417.0417.0416.87100
03 June 202217.0417.0417.0417.0416.87-
02 June 202217.0017.0017.0017.0016.83200
01 June 202216.9916.9916.9716.9916.823,000
31 May 202216.9416.9416.9416.9416.771,100
30 May 202216.9617.0916.9617.0916.92100
30 May 20220.045 Dividend
27 May 202216.9917.0016.9917.0016.79700
26 May 202216.9016.9016.9016.9016.6918,000
25 May 202216.8616.8616.8616.8616.65300
24 May 202216.8716.8716.8716.8716.66-
20 May 202216.8416.8416.8416.8416.63300
19 May 202216.9316.9816.9316.9716.767,400
18 May 202217.1017.1017.1017.1016.895,300
17 May 202217.0617.1017.0417.1016.894,000
16 May 202217.0717.0717.0417.0416.831,700
13 May 202217.0617.0616.9617.0416.835,900
12 May 202217.0317.0317.0317.0316.82-
11 May 202217.0517.0517.0317.0316.82900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...