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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.14	41.29	41.29	41.3	41.14	540
February 19, 2026	41.28	41.28	41.28	41.28	41.28	0
February 18, 2026	41.26	41.26	41.26	41.26	41.26	100
February 17, 2026	41	41	41	41	41	100
February 13, 2026	41.18	41.18	41.18	41.18	41.18	0
February 12, 2026	41.31	41.31	41.31	41.31	41.31	100
February 11, 2026	41	41	41	41	41	430
February 10, 2026	40.8	40.8	40.8	40.8	40.8	0
February 09, 2026	40.91	40.91	40.91	40.91	40.91	0
February 06, 2026	40.5	40.5	40.5	40.5	40.5	430
February 05, 2026	40.48	40.48	40.48	40.48	40.48	0
February 04, 2026	40.49	40.49	40.49	40.49	40.49	200
February 03, 2026	38.95	38.95	38.95	38.95	38.95	100
February 02, 2026	39.03	39.03	39.03	39.03	39.03	100
January 30, 2026	38.14	38.14	38.14	38.14	38.14	0
January 29, 2026	37.9	37.9	37.9	37.9	37.9	0
January 28, 2026	38.06	38.06	38.06	38.06	38.06	0
January 27, 2026	38.04	38.04	38.04	38.04	38.04	100
January 26, 2026	37.73	37.96	37.96	37.96	37.73	200
January 23, 2026	37.82	37.82	37.82	37.82	37.82	100
January 22, 2026	37.86	37.86	37.86	37.86	37.86	100
January 21, 2026	37.72	37.82	37.82	37.82	37.61	300
January 20, 2026	37.14	37.14	37.14	37.14	37.14	0
January 19, 2026	37.49	37.49	37.49	37.49	37.49	0
January 16, 2026	37.68	37.68	37.68	37.68	37.68	0
January 15, 2026	37.77	37.65	37.65	37.77	37.65	330
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

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