Australia markets closed

First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) (FSR.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
26.290.00 (0.00%)
At close: 01:56PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202432.6632.6732.6632.6732.671,200
16 May 202432.6832.6832.6832.6832.68100
15 May 202432.1832.1832.1832.1832.18-
14 May 202432.1832.1832.1832.1832.18-
13 May 202432.1832.1832.1832.1832.18-
10 May 202432.1832.1832.1832.1832.18-
09 May 202432.0932.1832.0832.1832.18500
08 May 202431.8131.8131.8131.8131.81-
07 May 202431.8131.8131.8131.8131.81100
06 May 202431.4231.4231.4231.4231.42-
03 May 202431.4231.4231.4231.4231.42-
02 May 202431.4231.4231.4231.4231.421,200
01 May 202431.3231.3231.3231.3231.32-
30 Apr 202431.3931.3931.3231.3231.32800
29 Apr 202431.7031.7031.7031.7031.70-
26 Apr 202431.7031.7031.7031.7031.70-
25 Apr 202431.7031.7031.7031.7031.70-
24 Apr 202431.7031.7031.7031.7031.70-
23 Apr 202431.7031.7031.7031.7031.70-
22 Apr 202431.7031.7031.7031.7031.70-
19 Apr 202431.7031.7031.7031.7031.70-
18 Apr 202431.7031.7031.7031.7031.70-
17 Apr 202431.7031.7031.7031.7031.70-
16 Apr 202431.7031.7031.7031.7031.70-
15 Apr 202431.7031.7031.7031.7031.70-
12 Apr 202431.7031.7031.7031.7031.70-
11 Apr 202431.7031.7031.7031.7031.70-
10 Apr 202431.7031.7031.7031.7031.70-
09 Apr 202431.7031.7031.7031.7031.70-
08 Apr 202431.7031.7031.7031.7031.70-
05 Apr 202431.6231.7031.6231.7031.701,000
04 Apr 202432.1032.1032.1032.1032.10-
03 Apr 202432.1032.1032.1032.1032.10-
02 Apr 202432.1032.1032.1032.1032.10-
01 Apr 202432.1732.1732.1032.1032.10504
28 Mar 202431.8131.8131.8131.8131.81-
27 Mar 202431.8131.8131.8131.8131.81500
27 Mar 20240.2 Dividend
26 Mar 202431.8831.8831.8831.8831.68-
25 Mar 202431.8831.8831.8831.8831.68100
22 Mar 202432.0032.0031.8131.8131.61600
21 Mar 202431.6531.6531.6531.6531.45-
20 Mar 202431.6531.6531.6531.6531.45-
19 Mar 202431.6531.6531.6531.6531.45100
18 Mar 202431.4931.4931.4931.4931.29-
15 Mar 202431.4931.4931.4931.4931.29-
14 Mar 202431.4731.4931.4731.4931.291,200
13 Mar 202431.0431.0431.0431.0430.85-
12 Mar 202431.0431.0431.0431.0430.85-
11 Mar 202431.0431.0431.0431.0430.85-
08 Mar 202431.0431.0431.0431.0430.85-
07 Mar 202431.0431.0431.0431.0430.85-
06 Mar 202431.0431.0431.0431.0430.85200
05 Mar 202430.7530.7530.7530.7530.56-
04 Mar 202430.7530.7530.7530.7530.56350
01 Mar 202430.4630.4630.4630.4630.27-
29 Feb 202430.4630.4630.4630.4630.27-
28 Feb 202430.4630.4630.4630.4630.27-
27 Feb 202430.4030.4630.4030.4630.27200
26 Feb 202430.7930.7930.7930.7930.60-
23 Feb 202430.7930.7930.7930.7930.60100
22 Feb 202430.6430.6430.6430.6430.45100
21 Feb 202430.5830.5830.5830.5830.39-
20 Feb 202430.5830.5830.5830.5830.39200
16 Feb 202430.0230.0230.0230.0229.83-
15 Feb 202430.0230.0230.0230.0229.83-
14 Feb 202430.0230.0230.0230.0229.83100
13 Feb 202430.2630.2630.2630.2630.07-
12 Feb 202430.2630.2630.2630.2630.07-
09 Feb 202430.2630.2630.2630.2630.07-
08 Feb 202430.2630.2630.2630.2630.07-
07 Feb 202430.2630.2630.2630.2630.07-
06 Feb 202430.2630.2630.2630.2630.07500
05 Feb 202430.2230.2230.1630.1629.97800
02 Feb 202430.4730.4730.4730.4730.28-
01 Feb 202430.4730.4730.4730.4730.28600
31 Jan 202430.0930.0930.0930.0929.90-
30 Jan 202430.0930.0930.0930.0929.90-
29 Jan 202430.0930.0930.0930.0929.90-
26 Jan 202430.0930.0930.0930.0929.90-
25 Jan 202430.0930.0930.0930.0929.90-
24 Jan 202430.0930.0930.0930.0929.90-
23 Jan 202430.0930.0930.0930.0929.90100
22 Jan 202429.7029.7029.7029.7029.51-
19 Jan 202429.7029.7029.7029.7029.51800
18 Jan 202429.5429.5429.5429.5429.35500
17 Jan 202430.1030.1030.1030.1029.91-
16 Jan 202430.1030.1030.1030.1029.91-
15 Jan 202430.1030.1030.1030.1029.91-
12 Jan 202430.1030.1030.1030.1029.91-
11 Jan 202430.1130.1130.1030.1029.91700
10 Jan 202430.7130.7130.7130.7130.52-
09 Jan 202430.7130.7130.7130.7130.52-
08 Jan 202430.7130.7130.7130.7130.52511
05 Jan 202430.3530.3530.3530.3530.16-
04 Jan 202430.3530.3530.3530.3530.16-
03 Jan 202430.3530.3530.3530.3530.16100
02 Jan 202429.9829.9829.9829.9829.79-
29 Dec 202329.9829.9829.9829.9829.79-
28 Dec 202329.9829.9829.9829.9829.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...