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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2026	16.24	16.25	16.25	16.25	16.23	3,200
February 17, 2026	16.22	16.22	16.22	16.22	16.22	2,200
February 13, 2026	16.23	16.23	16.23	16.23	16.23	2,408
February 12, 2026	16.23	16.23	16.23	16.23	16.23	0
February 11, 2026	16.22	16.22	16.22	16.22	16.22	2,042
February 10, 2026	16.23	16.23	16.23	16.23	16.23	107
February 09, 2026	16.28	16.26	16.26	16.28	16.26	1,200
February 06, 2026	16.21	16.21	16.21	16.21	16.21	20
February 05, 2026	16.21	16.21	16.21	16.21	16.21	1,300
February 04, 2026	16.26	16.25	16.25	16.26	16.25	1,300
February 03, 2026	16.23	16.27	16.27	16.27	16.23	921
February 02, 2026	16.33	16.33	16.33	16.33	16.33	116
January 30, 2026	16.29	16.29	16.29	16.29	16.29	300
January 29, 2026	16.42	16.41	16.41	16.43	16.41	13,600
January 28, 2026	16.47	16.47	16.47	16.47	16.47	5,382
January 27, 2026	16.41	16.47	16.47	16.47	16.41	5,400
January 26, 2026	16.44	16.44	16.44	16.44	16.44	700
January 23, 2026	16.5	16.5	16.5	16.5	16.5	2,100
January 22, 2026	16.49	16.49	16.49	16.49	16.49	0
January 21, 2026	16.5	16.5	16.5	16.5	16.5	0
January 20, 2026	16.5	16.5	16.5	16.5	16.5	115
January 19, 2026	16.67	16.67	16.67	16.67	16.67	300
January 16, 2026	16.52	16.52	16.52	16.52	16.52	0
January 15, 2026	16.42	16.51	16.51	16.51	16.42	1,200
January 14, 2026	16.51	16.51	16.51	16.51	16.51	1,951
January 13, 2026	16.52	16.51	16.51	16.52	16.51	2,701
January 12, 2026	16.41	16.41	16.41	16.41	16.41	12,200
January 09, 2026	16.47	16.51	16.51	16.52	16.47	1,900
January 08, 2026	16.51	16.51	16.51	16.51	16.51	2,000
January 07, 2026	16.47	16.47	16.47	16.47	16.47	200
January 06, 2026	16.5	16.5	16.5	16.5	16.5	1,300
January 05, 2026	16.6	16.5	16.5	16.6	16.5	5,321
January 02, 2026	16.45	16.45	16.45	16.45	16.45	0
December 31, 2025	16.46	16.46	16.46	16.46	16.46	900
December 30, 2025	16.53	16.54	16.45	16.54	16.53	900
December 29, 2025	16.54	16.55	16.46	16.55	16.54	1,100
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

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