Mail

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

Toronto - Toronto Real-time price. Currency in CAD

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	28.12	28.65	27.91	28.12	28.12	-
01 June 2023	28.12	28.12	28.12	28.12	28.12	100
31 May 2023	28.00	28.82	27.82	28.00	28.00	-
30 May 2023	28.00	28.00	28.00	28.00	28.00	900
29 May 2023	28.11	28.29	28.28	28.11	28.11	-
26 May 2023	28.11	28.37	28.15	28.11	28.11	-
25 May 2023	28.50	28.50	28.11	28.11	28.11	5,200
24 May 2023	28.44	28.47	28.44	28.47	28.47	200
23 May 2023	28.77	28.77	28.77	28.77	28.77	300
19 May 2023	28.53	28.94	28.58	28.53	28.53	-
18 May 2023	28.53	28.66	28.21	28.53	28.53	-
17 May 2023	28.53	28.53	28.53	28.53	28.53	582
16 May 2023	28.60	28.62	28.10	28.60	28.60	-
15 May 2023	28.68	28.68	28.60	28.60	28.60	249
12 May 2023	28.46	28.46	28.46	28.46	28.46	150
11 May 2023	29.09	28.89	28.42	29.09	29.09	-
10 May 2023	29.09	30.11	28.51	29.09	29.09	-
09 May 2023	29.09	29.02	28.80	29.09	29.09	-
08 May 2023	29.02	29.09	29.02	29.09	29.09	200
05 May 2023	28.94	28.94	28.94	28.94	28.94	880
04 May 2023	28.50	28.50	28.50	28.50	28.50	958
03 May 2023	29.98	29.34	28.86	29.98	29.98	-
02 May 2023	29.98	30.56	29.01	29.98	29.98	20
01 May 2023	29.98	30.59	29.90	29.98	29.98	-
28 Apr 2023	29.98	29.98	29.98	29.98	29.98	150
27 Apr 2023	29.70	29.70	29.60	29.60	29.60	650
26 Apr 2023	29.90	29.90	29.88	29.88	29.88	1,500
25 Apr 2023	30.33	30.33	30.33	30.33	30.33	-
24 Apr 2023	30.33	30.33	30.33	30.33	30.33	100
21 Apr 2023	30.19	30.19	30.19	30.19	30.19	-
20 Apr 2023	30.19	30.19	30.19	30.19	30.19	400
19 Apr 2023	30.62	30.62	30.56	30.56	30.56	250
18 Apr 2023	30.47	30.47	30.47	30.47	30.47	-
17 Apr 2023	30.32	30.47	30.32	30.47	30.47	2,400
14 Apr 2023	30.42	30.45	30.41	30.45	30.45	1,500
13 Apr 2023	30.35	30.35	30.35	30.35	30.35	-
12 Apr 2023	30.35	30.35	30.35	30.35	30.35	-
11 Apr 2023	30.35	30.35	30.35	30.35	30.35	500
10 Apr 2023	29.67	29.67	29.67	29.67	29.67	-
06 Apr 2023	29.67	29.67	29.67	29.67	29.67	-
05 Apr 2023	29.67	29.67	29.67	29.67	29.67	-
04 Apr 2023	29.67	29.67	29.67	29.67	29.67	-
03 Apr 2023	29.67	29.67	29.67	29.67	29.67	-
31 Mar 2023	29.67	29.67	29.67	29.67	29.67	-
30 Mar 2023	29.67	29.67	29.67	29.67	29.67	170
29 Mar 2023	29.78	29.78	29.78	29.78	29.78	100
28 Mar 2023	29.60	29.60	29.60	29.60	29.60	-
27 Mar 2023	29.35	29.60	29.35	29.60	29.60	4,700
24 Mar 2023	28.39	28.39	28.39	28.39	28.39	1,000
23 Mar 2023	28.67	28.67	28.66	28.66	28.66	1,338
22 Mar 2023	28.78	28.78	28.78	28.78	28.78	-
21 Mar 2023	28.78	28.78	28.78	28.78	28.78	-
20 Mar 2023	28.78	28.78	28.78	28.78	28.78	-
17 Mar 2023	28.78	28.78	28.78	28.78	28.78	200
16 Mar 2023	28.58	28.58	28.58	28.58	28.58	300
15 Mar 2023	29.46	29.46	29.46	29.46	29.46	-
14 Mar 2023	29.48	29.48	29.46	29.46	29.46	1,500
13 Mar 2023	29.04	29.10	29.04	29.10	29.10	3,050
10 Mar 2023	29.88	29.88	29.88	29.88	29.88	100
09 Mar 2023	30.52	30.52	30.52	30.52	30.52	-
08 Mar 2023	30.72	30.72	30.52	30.52	30.52	300
07 Mar 2023	31.16	31.16	31.16	31.16	31.16	-
06 Mar 2023	31.18	31.20	31.16	31.16	31.16	15,489
03 Mar 2023	30.85	30.85	30.85	30.85	30.85	-
02 Mar 2023	30.85	30.85	30.85	30.85	30.85	-
01 Mar 2023	30.85	30.85	30.85	30.85	30.85	-
28 Feb 2023	31.08	31.08	30.85	30.85	30.85	1,559
27 Feb 2023	31.06	31.06	30.89	30.89	30.89	500
24 Feb 2023	31.00	31.00	31.00	31.00	31.00	-
23 Feb 2023	31.24	31.24	30.89	31.00	31.00	750
22 Feb 2023	31.00	31.10	30.95	30.95	30.95	4,650
21 Feb 2023	31.20	31.20	31.09	31.12	31.12	400
17 Feb 2023	31.52	31.60	31.52	31.60	31.60	200
16 Feb 2023	31.90	31.98	31.85	31.85	31.85	712
15 Feb 2023	32.15	32.15	32.15	32.15	32.15	-
14 Feb 2023	32.09	32.24	32.09	32.15	32.15	855
13 Feb 2023	32.03	32.32	32.03	32.32	32.32	541
10 Feb 2023	31.71	31.89	31.71	31.88	31.88	700
09 Feb 2023	31.59	31.59	31.59	31.59	31.59	100
08 Feb 2023	31.93	31.93	31.78	31.78	31.78	700
07 Feb 2023	31.65	31.98	31.65	31.94	31.94	1,375
06 Feb 2023	31.71	31.79	31.71	31.75	31.75	1,020
03 Feb 2023	32.07	32.15	31.92	31.94	31.94	1,364
02 Feb 2023	32.07	32.09	32.05	32.09	32.09	772
01 Feb 2023	32.16	32.16	31.71	32.08	32.08	1,788
31 Jan 2023	31.72	31.72	31.72	31.72	31.72	200
30 Jan 2023	31.73	31.83	31.63	31.67	31.67	1,200
27 Jan 2023	32.04	32.04	31.82	31.94	31.94	3,542
26 Jan 2023	31.88	31.94	31.68	31.94	31.94	2,230
25 Jan 2023	31.43	31.43	31.43	31.43	31.43	240
24 Jan 2023	31.54	31.65	31.54	31.65	31.65	400
23 Jan 2023	31.67	31.81	31.67	31.81	31.81	600
20 Jan 2023	31.34	31.47	31.34	31.47	31.47	400
19 Jan 2023	31.03	31.31	31.03	31.21	31.21	500
18 Jan 2023	31.80	31.80	31.22	31.22	31.22	1,400
17 Jan 2023	32.28	32.28	31.94	31.94	31.94	4,201
16 Jan 2023	32.38	32.38	32.37	32.37	32.37	3,325
13 Jan 2023	31.97	31.97	31.97	31.97	31.97	1,266
12 Jan 2023	32.18	32.18	32.05	32.05	32.05	400
11 Jan 2023	31.73	31.94	31.73	31.94	31.94	8,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...