First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) - FDL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	37.66	37.65	37.65	37.66	37.65	200
January 13, 2026	37.12	37.03	37.03	37.12	37.03	400
January 12, 2026	37.1	37.1	37.1	37.1	37.1	0
January 09, 2026	37.17	37.08	37.08	37.17	37.08	301
January 08, 2026	36.78	36.96	36.96	36.96	36.78	202
January 07, 2026	36.49	36.24	36.24	36.49	36.24	420
January 06, 2026	36.75	36.75	36.75	36.75	36.75	0
January 05, 2026	36.7	36.7	36.7	36.7	36.7	101
January 02, 2026	36.14	36.14	36.14	36.14	36.14	0
December 31, 2025	36.66	36.66	36.66	36.66	36.66	0
December 30, 2025	36.58	36.58	36.25	36.58	36.58	0
December 29, 2025	36.54	36.54	36.21	36.54	36.54	0
December 23, 2025	36.46	36.46	36.46	36.46	36.46	0
December 22, 2025	36.23	36.23	36.23	36.23	36.23	0
December 19, 2025	36.25	36.25	36.25	36.25	36.25	600
December 18, 2025	36.48	36.48	36.48	36.48	36.48	0
December 17, 2025	36.25	36.25	36.25	36.25	36.25	0
December 16, 2025	36.2	36.19	36.19	36.22	36.09	800
December 15, 2025	36.58	36.58	36.58	36.58	36.58	100
December 12, 2025	36.53	36.53	36.53	36.53	36.53	100
December 11, 2025	36.4	36.4	36.4	36.4	36.4	0
December 10, 2025	35.88	35.88	35.88	35.88	35.88	100
December 09, 2025	35.91	35.91	35.91	35.91	35.91	0
December 08, 2025	36.13	36.13	36.13	36.13	36.13	0
December 05, 2025	36.19	36.19	36.19	36.19	36.19	100
December 04, 2025	36.1	36.1	36.1	36.1	36.1	400
December 03, 2025	35.7	35.7	35.7	35.7	35.7	0
December 02, 2025	35.8	35.7	35.7	35.8	35.7	200
December 01, 2025	36.21	36.07	36.07	36.21	36.07	400
November 28, 2025	36.06	35.75	35.75	36.34	35.73	1,100
November 27, 2025	35.92	35.92	35.92	35.92	35.92	0
November 26, 2025	35.82	35.92	35.92	36.03	35.82	400
November 25, 2025	35.71	35.71	35.71	35.71	35.71	100
November 24, 2025	35.44	35.44	35.44	35.44	35.44	200
November 21, 2025	34.92	34.92	34.92	34.92	34.92	0
November 20, 2025	35.18	35.18	35.18	35.18	35.18	0
November 19, 2025	35.58	35.58	35.58	35.58	35.58	0
November 18, 2025	35.55	35.65	35.65	35.65	35.55	200
November 17, 2025	35.33	35.33	35.33	35.33	35.33	309
November 14, 2025	35.63	35.63	35.63	35.63	35.63	0
November 13, 2025	35.79	35.79	35.79	35.79	35.79	100
November 12, 2025	35.65	35.65	35.65	35.65	35.65	0
November 11, 2025	35.07	35.07	35.07	35.07	35.07	0
November 10, 2025	35.03	35.03	35.03	35.03	35.03	0
November 07, 2025	34.69	34.69	34.69	34.69	34.69	0
November 06, 2025	34.68	34.68	34.68	34.68	34.68	0
November 05, 2025	34.65	34.75	34.75	34.75	34.65	200
November 04, 2025	34.51	34.51	34.51	34.51	34.51	100
November 03, 2025	34.96	34.96	34.96	34.96	34.96	0
October 31, 2025	34.84	34.87	34.87	34.87	34.76	400
October 30, 2025	35.15	35.15	35.15	35.15	35.15	0
October 29, 2025	35.16	35.15	35.15	35.16	35.15	400
October 28, 2025	35.37	35.37	35.37	35.37	35.37	509
October 27, 2025	35.35	35.35	35.35	35.35	35.35	0
October 24, 2025	35.38	35.36	35.36	35.45	35.36	300
October 23, 2025	35.37	35.37	35.37	35.37	35.37	0
October 22, 2025	35.37	35.37	35.37	35.37	35.37	100
October 21, 2025	35.18	35.18	35.18	35.18	35.18	0
October 20, 2025	34.92	34.92	34.92	34.92	34.92	0
October 17, 2025	34.65	34.65	34.65	34.65	34.65	0

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