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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	35.86	35.86	35.92	35.86	35.86	100
October 02, 2025	35.69	35.69	35.69	35.69	35.69	100
October 01, 2025	35.52	35.52	35.52	35.52	35.52	0
September 30, 2025	35.18	35.18	35.18	35.18	35.18	0
September 29, 2025	35.17	35.18	35.18	35.18	35.17	200
September 26, 2025	35.81	35.68	35.68	35.81	35.68	401
September 25, 2025	35.71	35.71	35.71	35.71	35.71	0
September 24, 2025	35.65	35.65	35.65	35.65	35.65	0
September 23, 2025	35.46	35.46	35.46	35.46	35.46	0
September 22, 2025	35.64	35.64	35.64	35.64	35.64	0
September 19, 2025	35.8	35.8	35.8	35.8	35.8	0
September 18, 2025	35.82	35.82	35.82	35.82	35.82	0
September 17, 2025	35.68	35.68	35.68	35.68	35.68	0
September 16, 2025	35.62	35.62	35.62	35.62	35.62	0
September 15, 2025	35.85	35.85	35.85	35.85	35.85	0
September 12, 2025	36.04	36.04	36.04	36.04	36.04	0
September 11, 2025	36.05	36.04	36.04	36.05	36.04	200
September 10, 2025	35.81	35.82	35.82	35.82	35.81	200
September 09, 2025	35.64	35.64	35.64	35.64	35.64	0
September 08, 2025	35.95	35.95	35.95	35.95	35.95	0
September 05, 2025	36.15	36.15	36.15	36.15	36.15	0
September 04, 2025	36.13	36.13	36.13	36.13	36.13	100
September 03, 2025	36.2	36.2	36.2	36.2	36.2	100
September 02, 2025	36.47	36.47	36.47	36.47	36.47	0
August 29, 2025	36.23	36.23	36.23	36.23	36.23	0
August 28, 2025	36.19	36.23	36.23	36.23	36.19	200
August 27, 2025	36.44	36.44	36.44	36.44	36.44	100
August 26, 2025	36.27	36.27	36.27	36.27	36.27	0
August 25, 2025	36.51	36.51	36.51	36.51	36.51	0
August 22, 2025	35.93	35.93	35.93	35.93	35.93	0
August 21, 2025	36.02	35.91	35.91	36.03	35.91	600
August 20, 2025	36.11	35.95	35.95	36.11	35.95	300
August 19, 2025	35.82	35.82	35.82	35.82	35.82	100
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

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