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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	35.73	35.63	35.62	35.73	35.63	200
August 15, 2025	35.61	35.61	35.61	35.61	35.61	0
August 14, 2025	35.72	35.72	35.72	35.72	35.72	0
August 13, 2025	35.18	35.18	35.18	35.18	35.18	0
August 12, 2025	34.83	34.83	34.83	34.83	34.83	0
August 11, 2025	34.94	34.94	34.94	34.94	34.94	0
August 08, 2025	34.69	34.69	34.69	34.69	34.69	0
August 07, 2025	34.6	34.6	34.6	34.6	34.6	0
August 06, 2025	34.63	34.63	34.63	34.63	34.63	100
August 05, 2025	34.74	34.77	34.77	34.77	34.68	319
August 01, 2025	34.61	34.61	34.61	34.61	34.61	0
July 31, 2025	35	35	35	35	35	0
July 30, 2025	34.94	34.94	34.94	34.94	34.94	100
July 29, 2025	35.52	35.33	35.33	35.52	35.22	800
July 28, 2025	35.64	35.64	35.64	35.64	35.64	0
July 25, 2025	35.69	35.69	35.69	35.69	35.69	0
July 24, 2025	35.73	35.69	35.69	35.73	35.69	200
July 23, 2025	35.36	35.36	35.36	35.36	35.36	0
July 22, 2025	35.25	35.2	35.36	35.25	35.11	300
July 21, 2025	34.98	34.93	34.93	34.98	34.93	208
July 18, 2025	35.02	34.83	34.83	35.02	34.72	400
July 17, 2025	34.86	34.86	34.86	34.86	34.86	0
July 16, 2025	34.87	34.87	34.87	34.87	34.87	0
July 15, 2025	35.38	35.38	35.38	35.38	35.38	0
July 14, 2025	35.5	35.5	35.5	35.5	35.5	0
July 11, 2025	35.39	35.5	35.5	35.5	35.39	300
July 10, 2025	35.48	35.48	35.48	35.48	35.48	0
July 09, 2025	35.64	35.5	35.5	35.64	35.36	1,300
July 08, 2025	35.14	35.57	35.57	35.61	35.14	2,100
July 07, 2025	35.14	35.11	35.11	35.14	35.05	300
July 04, 2025	35.49	35.49	35.49	35.49	35.49	0
July 03, 2025	35.43	35.43	35.43	35.43	35.43	0
July 02, 2025	34.43	34.43	34.43	34.43	34.43	0
June 30, 2025	34.59	34.59	34.59	34.59	34.59	0
June 27, 2025	34.57	34.57	34.29	34.57	34.57	0
June 26, 2025	34.53	34.5	34.23	34.55	34.41	1,800
June 25, 2025	34.69	34.69	34.41	34.69	34.69	0
June 24, 2025	34.82	34.71	34.43	34.82	34.71	300
June 23, 2025	34.48	34.48	34.21	34.48	34.48	100
June 20, 2025	34.46	34.57	34.29	34.57	34.46	2,331
June 19, 2025	34.52	34.52	34.25	34.52	34.52	0
June 18, 2025	34.5	34.5	34.23	34.5	34.5	0
June 17, 2025	34.78	34.78	34.5	34.78	34.78	0
June 16, 2025	34.69	34.69	34.41	34.69	34.69	0
June 13, 2025	35	34.87	34.59	35	34.87	300
June 12, 2025	34.98	34.98	34.7	34.98	34.98	0
June 11, 2025	34.87	34.87	34.59	34.87	34.87	0
June 10, 2025	34.68	34.68	34.68	34.68	34.68	0
June 09, 2025	34.6	34.6	34.6	34.6	34.6	0
June 06, 2025	34.55	34.6	34.6	34.61	34.55	2,700
June 05, 2025	34.18	34.29	34.29	34.29	34.18	200
June 04, 2025	34.54	34.4	34.3	34.54	34.4	1,145
June 03, 2025	34.37	34.37	34.37	34.37	34.37	0
June 02, 2025	34.19	34.38	34.38	34.38	34.19	800
May 30, 2025	34.25	34.25	34.25	34.25	34.25	0
May 29, 2025	34.06	34.06	34.06	34.06	34.06	0
May 28, 2025	34.06	34.06	34.06	34.06	34.06	0
May 27, 2025	34.41	34.41	34.41	34.41	34.41	107
May 26, 2025	34.04	34.04	34.04	34.04	34.04	0
May 23, 2025	34.02	34.05	34.05	34.05	34.02	200

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