Get our best money-saving hacks and pro tips now

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

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

26.29

0.00

(0.00%)

At close: 01:56PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	-	-	-	-	-	-
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
10 Jan 2023	31.65	31.74	31.62	31.74	31.74	1,200
09 Jan 2023	31.92	31.98	31.77	31.77	31.77	13,360
06 Jan 2023	31.89	31.89	31.82	31.82	31.82	300
05 Jan 2023	31.22	31.22	31.15	31.15	31.15	1,184
04 Jan 2023	30.76	30.76	30.76	30.76	30.76	-
03 Jan 2023	30.76	30.76	30.76	30.76	30.76	-
30 Dec 2022	30.76	30.76	30.76	30.76	30.76	100
29 Dec 2022	30.99	30.99	30.92	30.92	30.92	400
28 Dec 2022	31.40	31.40	31.07	31.07	31.07	1,440
23 Dec 2022	31.25	31.31	31.23	31.23	31.23	424
22 Dec 2022	30.72	30.86	30.55	30.86	30.86	800
21 Dec 2022	30.84	30.84	30.84	30.84	30.84	-
20 Dec 2022	30.84	30.84	30.84	30.84	30.84	-
19 Dec 2022	30.84	30.84	30.84	30.84	30.84	-
16 Dec 2022	30.60	30.84	30.60	30.84	30.84	495
15 Dec 2022	31.50	31.50	31.50	31.50	31.50	-
14 Dec 2022	31.50	31.50	31.50	31.50	31.50	1,000
13 Dec 2022	31.68	31.84	31.68	31.84	31.84	700
12 Dec 2022	31.37	31.41	31.37	31.39	31.39	416
09 Dec 2022	31.36	31.36	31.29	31.29	31.29	200
08 Dec 2022	31.15	31.15	31.15	31.15	31.15	-
07 Dec 2022	31.15	31.15	31.15	31.15	31.15	-
06 Dec 2022	31.23	31.23	31.15	31.15	31.15	1,801
05 Dec 2022	32.23	32.23	32.23	32.23	32.23	-
02 Dec 2022	32.24	32.31	32.23	32.23	32.23	11,000
01 Dec 2022	32.28	32.28	32.28	32.28	32.28	-
30 Nov 2022	31.53	32.28	31.53	32.28	32.28	700
29 Nov 2022	31.76	31.85	31.76	31.83	31.83	610
28 Nov 2022	32.22	32.22	32.22	32.22	32.22	-
25 Nov 2022	32.35	32.35	32.22	32.22	32.22	300
24 Nov 2022	32.49	32.49	32.49	32.49	32.49	200
23 Nov 2022	32.07	32.13	32.07	32.13	32.13	1,700
22 Nov 2022	31.94	32.14	31.94	32.14	32.14	500
21 Nov 2022	31.51	31.59	31.51	31.59	31.59	200
18 Nov 2022	31.55	31.59	31.55	31.59	31.59	8,099
17 Nov 2022	31.41	31.41	31.41	31.41	31.41	-
16 Nov 2022	31.56	31.56	31.41	31.41	31.41	400
15 Nov 2022	31.56	31.77	31.56	31.69	31.69	1,300
14 Nov 2022	31.95	31.95	31.95	31.95	31.95	100
11 Nov 2022	31.33	31.33	31.33	31.33	31.33	-
10 Nov 2022	31.17	31.33	31.02	31.33	31.33	4,700
09 Nov 2022	30.40	30.40	30.34	30.34	30.34	620
08 Nov 2022	30.90	30.90	30.90	30.90	30.90	160
07 Nov 2022	30.00	30.00	30.00	30.00	30.00	-
04 Nov 2022	30.00	30.00	30.00	30.00	30.00	-
03 Nov 2022	30.00	30.00	30.00	30.00	30.00	230
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,219.40+75.60(+1.06%)

AUD/USD0.6690+0.0039(+0.5840%)

ASX 2007,034.10+72.10(+1.04%)

OIL72.92+0.11(+0.15%)

GOLD1,955.10+1.30(+0.07%)

BTC-AUD40,460.60-1,067.07(-2.57%)

Get our best money-saving hacks and pro tips now

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

ALL ORDS
7,219.40
+75.60(+1.06%)

AUD/USD
0.6690
+0.0039(+0.5840%)

ASX 200
7,034.10
+72.10(+1.04%)

OIL
72.92
+0.11(+0.15%)

GOLD
1,955.10
+1.30(+0.07%)

BTC-AUD
40,460.60
-1,067.07(-2.57%)