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:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 30 Apr 2024 | 31.39 | 31.39 | 31.32 | 31.32 | 31.32 | 800 |
| 29 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 26 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 25 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 24 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 23 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 22 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 19 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 18 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 17 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 16 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 15 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 12 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 11 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 10 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 09 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 08 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 05 Apr 2024 | 31.62 | 31.70 | 31.62 | 31.70 | 31.70 | 1,000 |
| 04 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 03 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 02 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 01 Apr 2024 | 32.17 | 32.17 | 32.10 | 32.10 | 32.10 | 504 |
| 28 Mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 27 Mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 500 |
| 27 Mar 2024 | 0.2 Dividend | |||||
| 26 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.68 | - |
| 25 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.68 | 100 |
| 22 Mar 2024 | 32.00 | 32.00 | 31.81 | 31.81 | 31.61 | 600 |
| 21 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.45 | - |
| 20 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.45 | - |
| 19 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.45 | 100 |
| 18 Mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.29 | - |
| 15 Mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.29 | - |
| 14 Mar 2024 | 31.47 | 31.49 | 31.47 | 31.49 | 31.29 | 1,200 |
| 13 Mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.85 | - |
| 12 Mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.85 | - |
| 11 Mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.85 | - |
| 08 Mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.85 | - |
| 07 Mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.85 | - |
| 06 Mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.85 | 200 |
| 05 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.56 | - |
| 04 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.56 | 350 |
| 01 Mar 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.27 | - |
| 29 Feb 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.27 | - |
| 28 Feb 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.27 | - |
| 27 Feb 2024 | 30.40 | 30.46 | 30.40 | 30.46 | 30.27 | 200 |
| 26 Feb 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.60 | - |
| 23 Feb 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.60 | 100 |
| 22 Feb 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.45 | 100 |
| 21 Feb 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.39 | - |
| 20 Feb 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.39 | 200 |
| 16 Feb 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.83 | - |
| 15 Feb 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.83 | - |
| 14 Feb 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.83 | 100 |
| 13 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.07 | - |
| 12 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.07 | - |
| 09 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.07 | - |
| 08 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.07 | - |
| 07 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.07 | - |
| 06 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.07 | 500 |
| 05 Feb 2024 | 30.22 | 30.22 | 30.16 | 30.16 | 29.97 | 800 |
| 02 Feb 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.28 | - |
| 01 Feb 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.28 | 600 |
| 31 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | - |
| 30 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | - |
| 29 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | - |
| 26 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | - |
| 25 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | - |
| 24 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | - |
| 23 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | 100 |
| 22 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.51 | - |
| 19 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.51 | 800 |
| 18 Jan 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.35 | 500 |
| 17 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.91 | - |
| 16 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.91 | - |
| 15 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.91 | - |
| 12 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.91 | - |
| 11 Jan 2024 | 30.11 | 30.11 | 30.10 | 30.10 | 29.91 | 700 |
| 10 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.52 | - |
| 09 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.52 | - |
| 08 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.52 | 511 |
| 05 Jan 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.16 | - |
| 04 Jan 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.16 | - |
| 03 Jan 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.16 | 100 |
| 02 Jan 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.79 | - |
| 29 Dec 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.79 | - |
| 28 Dec 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.79 | - |
| 28 Dec 2023 | 0.215 Dividend | |||||
| 27 Dec 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.58 | - |
| 22 Dec 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.58 | - |
| 21 Dec 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.58 | 300 |
| 20 Dec 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 29.73 | - |
| 19 Dec 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 29.73 | - |
| 18 Dec 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 29.73 | - |
| 15 Dec 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 29.73 | 100 |
| 14 Dec 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 28.92 | - |
| 13 Dec 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 28.92 | - |
| 12 Dec 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 28.92 | 155 |
| 11 Dec 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 29.05 | 561 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.