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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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