First Trust Senior Loan ETF (CAD-Hedged) - FSL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	16.54	16.54	16.54	16.54	16.54	200
December 22, 2025	16.54	16.54	16.54	16.54	16.54	1,600
December 19, 2025	16.53	16.53	16.53	16.53	16.53	400
December 18, 2025	16.52	16.52	16.52	16.52	16.52	100
December 17, 2025	16.53	16.53	16.53	16.53	16.53	0
December 16, 2025	16.52	16.52	16.52	16.52	16.52	300
December 15, 2025	16.53	16.53	16.53	16.53	16.53	0
December 12, 2025	16.48	16.48	16.48	16.48	16.48	1,714
December 11, 2025	16.54	16.54	16.54	16.54	16.54	1,500
December 10, 2025	16.54	16.54	16.54	16.54	16.54	400
December 09, 2025	16.52	16.52	16.52	16.52	16.52	0
December 08, 2025	16.53	16.53	16.53	16.53	16.53	1,014
December 05, 2025	16.52	16.52	16.52	16.52	16.52	0
December 04, 2025	16.52	16.52	16.52	16.52	16.52	1,222
December 03, 2025	16.5	16.52	16.52	16.52	16.5	1,500
December 02, 2025	16.51	16.51	16.51	16.51	16.51	0
December 01, 2025	16.51	16.51	16.51	16.51	16.51	200
November 28, 2025	16.55	16.55	16.55	16.55	16.55	0
November 27, 2025	16.42	16.42	16.34	16.42	16.42	1,900
November 26, 2025	16.57	16.56	16.56	16.57	16.56	200
November 25, 2025	16.54	16.56	16.56	16.56	16.54	2,300
November 24, 2025	16.52	16.52	16.52	16.52	16.52	0
November 21, 2025	16.54	16.52	16.52	16.54	16.52	1,600
November 20, 2025	16.53	16.53	16.53	16.53	16.53	100
November 19, 2025	16.53	16.53	16.53	16.53	16.53	110
November 18, 2025	16.53	16.53	16.53	16.53	16.53	120
November 17, 2025	16.54	16.54	16.54	16.54	16.54	0
November 14, 2025	16.54	16.54	16.54	16.54	16.54	2,000
November 13, 2025	16.55	16.55	16.55	16.55	16.55	0
November 12, 2025	16.54	16.54	16.54	16.54	16.54	500
November 11, 2025	16.54	16.54	16.54	16.54	16.54	500
November 10, 2025	16.53	16.53	16.53	16.53	16.53	2,301
November 07, 2025	16.51	16.52	16.52	16.52	16.51	1,700
November 06, 2025	16.49	16.49	16.49	16.49	16.49	222
November 05, 2025	16.49	16.49	16.49	16.49	16.49	1,400
November 04, 2025	16.5	16.5	16.5	16.5	16.5	0
November 03, 2025	16.5	16.5	16.5	16.5	16.5	100
October 31, 2025	16.49	16.48	16.48	16.49	16.48	2,201
October 30, 2025	16.57	16.57	16.49	16.57	16.57	0
October 29, 2025	16.56	16.56	16.48	16.56	16.56	0
October 28, 2025	16.55	16.56	16.48	16.56	16.55	5,500
October 27, 2025	16.63	16.56	16.48	16.63	16.56	1,300
October 24, 2025	16.54	16.54	16.46	16.54	16.54	0
October 23, 2025	16.51	16.51	16.43	16.51	16.51	0
October 22, 2025	16.53	16.53	16.45	16.53	16.53	2,400
October 21, 2025	16.52	16.52	16.44	16.52	16.51	3,002
October 20, 2025	16.5	16.5	16.42	16.5	16.5	0
October 17, 2025	16.47	16.47	16.39	16.47	16.47	0
October 16, 2025	16.51	16.51	16.43	16.51	16.51	0
October 15, 2025	16.47	16.47	16.39	16.47	16.47	0
October 14, 2025	16.47	16.47	16.47	16.47	16.47	119
October 10, 2025	16.48	16.48	16.48	16.48	16.48	1,200
October 09, 2025	16.53	16.53	16.53	16.53	16.53	417
October 08, 2025	16.53	16.53	16.53	16.53	16.53	0
October 07, 2025	16.54	16.54	16.54	16.54	16.54	1,507
October 06, 2025	16.54	16.54	16.54	16.54	16.54	400
October 03, 2025	16.58	16.54	16.54	16.58	16.54	1,000
October 02, 2025	16.54	16.54	16.54	16.54	16.54	0
October 01, 2025	16.51	16.51	16.51	16.51	16.51	0
September 30, 2025	16.51	16.51	16.51	16.51	16.51	200

First Trust Senior Loan ETF (CAD-Hedged) (FSL.TO) TSX