First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) (TSX:FDL)
Canada · Delayed Price · Currency is CAD 36.51
+0.60 (1.67%)
Aug 22, 2025, 4:10 PM EDT
TSX:FDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | - | 1.67% | 560 |
| Aug 21, 2025 | 36.02 | 36.03 | 35.91 | 35.91 | 35.91 | -0.11% | 600 |
| Aug 20, 2025 | 36.11 | 36.11 | 35.95 | 35.95 | 35.95 | 0.36% | 300 |
| Aug 19, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.53% | 100 |
| Aug 18, 2025 | 35.73 | 35.73 | 35.63 | 35.63 | 35.63 | 0.06% | 200 |
| Aug 15, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.31% | - |
| Aug 14, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 1.53% | - |
| Aug 13, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 1.00% | - |
| Aug 12, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.31% | - |
| Aug 11, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.72% | - |
| Aug 8, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.26% | - |
| Aug 7, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.09% | - |
| Aug 6, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.40% | 100 |
| Aug 5, 2025 | 34.74 | 34.77 | 34.68 | 34.77 | 34.77 | 0.46% | 319 |
| Aug 1, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -1.11% | - |
| Jul 31, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.17% | - |
| Jul 30, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -1.10% | 100 |
| Jul 29, 2025 | 35.52 | 35.52 | 35.22 | 35.33 | 35.33 | -0.87% | 800 |
| Jul 28, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.14% | - |
| Jul 25, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - | - |
| Jul 24, 2025 | 35.73 | 35.73 | 35.69 | 35.69 | 35.69 | 0.93% | 200 |
| Jul 23, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.45% | - |
| Jul 22, 2025 | 35.25 | 35.25 | 35.11 | 35.20 | 35.20 | 0.77% | 300 |
| Jul 21, 2025 | 34.98 | 34.98 | 34.93 | 34.93 | 34.93 | 0.29% | 208 |
| Jul 18, 2025 | 35.02 | 35.02 | 34.72 | 34.83 | 34.83 | -0.09% | 400 |
| Jul 17, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.03% | - |
| Jul 16, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -1.44% | - |
| Jul 15, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -0.34% | - |
| Jul 14, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Jul 11, 2025 | 35.39 | 35.50 | 35.39 | 35.50 | 35.50 | 0.06% | 300 |
| Jul 10, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -0.06% | - |
| Jul 9, 2025 | 35.64 | 35.64 | 35.36 | 35.50 | 35.50 | -0.20% | 1,300 |
| Jul 8, 2025 | 35.14 | 35.61 | 35.14 | 35.57 | 35.57 | 1.31% | 2,100 |
| Jul 7, 2025 | 35.14 | 35.14 | 35.05 | 35.11 | 35.11 | -1.07% | 300 |
| Jul 4, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.17% | - |
| Jul 3, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 2.90% | - |
| Jul 2, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.46% | - |
| Jun 30, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.06% | - |
| Jun 27, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.29 | 0.20% | - |
| Jun 26, 2025 | 34.53 | 34.55 | 34.41 | 34.50 | 34.23 | -0.55% | 1,800 |
| Jun 25, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.41 | -0.06% | - |
| Jun 24, 2025 | 34.82 | 34.82 | 34.71 | 34.71 | 34.43 | 0.67% | 300 |
| Jun 23, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.21 | -0.26% | 100 |
| Jun 20, 2025 | 34.46 | 34.57 | 34.46 | 34.57 | 34.29 | 0.14% | 2,331 |
| Jun 19, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.25 | 0.06% | - |
| Jun 18, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.23 | -0.81% | - |
| Jun 17, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.50 | 0.26% | - |
| Jun 16, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.41 | -0.52% | - |
| Jun 13, 2025 | 35.00 | 35.00 | 34.87 | 34.87 | 34.59 | -0.31% | 300 |
| Jun 12, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.70 | 0.32% | - |