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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	16.53	16.54	16.54	16.54	16.53	1,200
September 26, 2025	16.41	16.61	16.61	16.66	16.41	900
September 25, 2025	16.6	16.6	16.6	16.6	16.6	120
September 24, 2025	16.26	16.63	16.63	16.63	16.26	500
September 23, 2025	16.65	16.65	16.65	16.65	16.65	0
September 22, 2025	16.65	16.65	16.65	16.65	16.65	1,100
September 19, 2025	16.64	16.64	16.64	16.64	16.64	1,230
September 18, 2025	16.64	16.64	16.64	16.64	16.64	135
September 17, 2025	16.62	16.62	16.62	16.62	16.62	300
September 16, 2025	16.64	16.62	16.62	16.64	16.62	2,406
September 15, 2025	16.6	16.6	16.6	16.6	16.6	200
September 12, 2025	16.63	16.63	16.63	16.63	16.63	0
September 11, 2025	16.62	16.63	16.63	16.63	16.62	700
September 10, 2025	16.62	16.61	16.61	16.62	16.61	1,050
September 09, 2025	16.61	16.61	16.61	16.61	16.61	101
September 08, 2025	16.6	16.6	16.6	16.6	16.6	365
September 03, 2025	16.55	16.59	16.59	16.59	16.55	500
September 02, 2025	16.6	16.6	16.6	16.6	16.6	900
August 29, 2025	16.59	16.6	16.6	16.6	16.59	5,700
August 28, 2025	16.69	16.69	16.6	16.69	16.69	0
August 27, 2025	16.68	16.68	16.59	16.68	16.68	100
August 26, 2025	16.68	16.68	16.59	16.68	16.68	718
August 25, 2025	16.67	16.67	16.58	16.67	16.67	900
August 22, 2025	16.65	16.65	16.56	16.65	16.65	0
August 21, 2025	16.65	16.65	16.56	16.65	16.65	400
August 20, 2025	16.67	16.67	16.58	16.67	16.67	1,200
August 19, 2025	16.66	16.66	16.67	16.66	16.66	100
August 18, 2025	16.66	16.66	16.66	16.66	16.66	0
August 15, 2025	16.67	16.67	16.67	16.67	16.67	0
August 14, 2025	16.66	16.66	16.66	16.66	16.66	0
August 13, 2025	16.53	16.53	16.53	16.53	16.53	600
August 12, 2025	16.63	16.63	16.63	16.63	16.63	1,100

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