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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	16.64	16.64	16.64	16.64	16.64	1,101
August 08, 2025	16.66	16.66	16.66	16.66	16.66	100
August 07, 2025	16.64	16.64	16.64	16.64	16.64	0
August 06, 2025	16.64	16.64	16.64	16.64	16.64	100
August 05, 2025	16.63	16.63	16.63	16.63	16.63	2,200
August 01, 2025	16.7	16.62	16.62	16.7	16.62	300
July 31, 2025	16.69	16.69	16.69	16.69	16.69	0
July 30, 2025	16.71	16.71	16.62	16.71	16.71	0
July 29, 2025	16.71	16.71	16.62	16.71	16.71	0
July 28, 2025	16.71	16.71	16.62	16.71	16.71	200
July 25, 2025	16.7	16.7	16.61	16.7	16.7	300
July 24, 2025	16.72	16.72	16.63	16.72	16.72	600
July 23, 2025	16.71	16.71	16.71	16.71	16.71	100
July 22, 2025	16.72	16.72	16.72	16.72	16.72	0
July 21, 2025	16.72	16.72	16.72	16.72	16.72	400
July 18, 2025	16.72	16.72	16.72	16.72	16.71	6,000
July 17, 2025	16.7	16.71	16.71	16.71	16.7	4,400
July 16, 2025	16.72	16.71	16.71	16.72	16.7	1,600
July 15, 2025	16.71	16.71	16.71	16.71	16.71	0
July 14, 2025	16.7	16.7	16.7	16.7	16.7	100
July 11, 2025	16.68	16.69	16.69	16.69	16.68	200
July 10, 2025	16.69	16.69	16.69	16.69	16.69	0
July 09, 2025	16.67	16.67	16.67	16.67	16.67	0
July 08, 2025	16.66	16.66	16.66	16.66	16.66	0
July 07, 2025	16.64	16.64	16.64	16.64	16.64	325
July 04, 2025	16.7	16.72	16.72	16.72	16.7	4,300
July 03, 2025	16.67	16.67	16.67	16.67	16.67	0
July 02, 2025	16.46	16.46	16.67	16.46	16.46	104
June 30, 2025	16.57	16.62	16.62	16.62	16.57	900
June 27, 2025	16.71	16.71	16.61	16.71	16.71	0
June 26, 2025	16.71	16.71	16.61	16.71	16.71	545
June 25, 2025	16.72	16.72	16.62	16.72	16.72	200
June 24, 2025	16.72	16.72	16.62	16.72	16.72	200
June 23, 2025	16.7	16.7	16.61	16.7	16.7	0
June 20, 2025	16.51	16.69	16.6	16.69	16.51	300
June 19, 2025	16.69	16.69	16.6	16.69	16.69	0
June 18, 2025	16.68	16.69	16.6	16.69	16.68	1,600
June 17, 2025	16.68	16.68	16.68	16.68	16.68	1,300
June 16, 2025	16.66	16.66	16.66	16.66	16.66	0
June 13, 2025	16.66	16.66	16.66	16.66	16.66	500
June 12, 2025	16.66	16.67	16.67	16.67	16.66	5,300
June 11, 2025	16.67	16.68	16.68	16.68	16.67	7,900
June 10, 2025	16.66	16.66	16.66	16.66	16.66	0
June 09, 2025	16.66	16.66	16.66	16.66	16.66	0
June 06, 2025	16.64	16.64	16.64	16.64	16.64	0
June 05, 2025	16.65	16.65	16.65	16.65	16.65	23
June 04, 2025	16.66	16.66	16.66	16.66	16.66	2,000
June 03, 2025	16.65	16.65	16.65	16.65	16.65	0
June 02, 2025	16.64	16.64	16.64	16.64	16.64	2,000
May 30, 2025	16.7	16.7	16.7	16.7	16.7	300
May 29, 2025	16.73	16.73	16.63	16.73	16.73	100
May 28, 2025	16.44	16.71	16.61	16.71	16.44	500
May 27, 2025	16.71	16.7	16.61	16.71	16.7	1,500
May 26, 2025	16.69	16.69	16.59	16.69	16.69	0
May 23, 2025	16.69	16.69	16.59	16.69	16.69	0
May 22, 2025	16.69	16.69	16.69	16.69	16.69	500
May 21, 2025	16.68	16.68	16.68	16.68	16.68	400
May 20, 2025	16.71	16.68	16.68	16.71	16.68	4,421

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