First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) (TSX:FDL)
Canada
· Delayed Price · Currency is CAD 33.31
+0.13 (-0.39%)
Apr 24, 2025, 10:20 AM EDT
TSX:FDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | - | 0.39% | 1,700 |
| Apr 24, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.54 | 0.27% | 1,700 |
| Apr 23, 2025 | 33.49 | 33.49 | 33.22 | 33.22 | 33.22 | 2.28% | 200 |
| Apr 22, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -1.67% | - |
| Apr 21, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -0.45% | - |
| Apr 17, 2025 | 33.20 | 33.20 | 33.18 | 33.18 | 33.18 | 0.39% | 2,000 |
| Apr 16, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.06% | - |
| Apr 15, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 0.43% | 100 |
| Apr 14, 2025 | 32.94 | 32.97 | 32.89 | 32.89 | 32.89 | 2.62% | 3,000 |
| Apr 11, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - | - |
| Apr 10, 2025 | 32.14 | 32.26 | 32.05 | 32.05 | 32.05 | 0.60% | 2,900 |
| Apr 9, 2025 | 31.09 | 31.86 | 31.09 | 31.86 | 31.86 | -1.06% | 3,000 |
| Apr 8, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.16% | - |
| Apr 7, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -1.53% | 204 |
| Apr 4, 2025 | 32.85 | 32.95 | 32.65 | 32.65 | 32.65 | -6.15% | 1,700 |
| Apr 3, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -2.22% | 200 |
| Apr 2, 2025 | 35.56 | 35.63 | 35.50 | 35.58 | 35.58 | 0.03% | 610 |
| Apr 1, 2025 | 35.51 | 35.57 | 35.44 | 35.57 | 35.57 | -0.25% | 1,300 |
| Mar 31, 2025 | 35.57 | 35.70 | 35.57 | 35.66 | 35.66 | -0.06% | 300 |
| Mar 28, 2025 | 35.65 | 35.68 | 35.64 | 35.68 | 35.36 | -0.56% | 700 |
| Mar 27, 2025 | 36.02 | 36.02 | 35.74 | 35.88 | 35.55 | -0.55% | 600 |
| Mar 26, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 35.75 | 1.15% | 228 |
| Mar 25, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.35 | -0.83% | 147 |
| Mar 24, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.64 | -0.06% | 100 |
| Mar 21, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.66 | -0.28% | - |
| Mar 20, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 35.76 | 0.06% | - |
| Mar 19, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 35.74 | -0.03% | 400 |
| Mar 18, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 35.75 | 0.03% | - |
| Mar 17, 2025 | 35.89 | 36.07 | 35.89 | 36.07 | 35.74 | 2.36% | 300 |
| Mar 14, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 34.92 | -0.06% | - |
| Mar 13, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 34.94 | -0.25% | - |
| Mar 12, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.03 | -2.48% | 100 |
| Mar 11, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 35.92 | -0.08% | - |
| Mar 10, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 35.95 | 1.51% | - |
| Mar 7, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.41 | 0.28% | - |
| Mar 6, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.32 | 0.14% | - |
| Mar 5, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.27 | -1.87% | - |
| Mar 4, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 35.94 | - | - |
| Mar 3, 2025 | 36.59 | 36.59 | 36.27 | 36.27 | 35.94 | 1.00% | 300 |
| Feb 28, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.58 | 0.03% | - |
| Feb 27, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.57 | -0.75% | - |
| Feb 26, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 35.84 | - | - |
| Feb 25, 2025 | 35.96 | 36.17 | 35.96 | 36.17 | 35.84 | 0.70% | 500 |
| Feb 24, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.59 | - | - |
| Feb 21, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.59 | 0.70% | - |
| Feb 20, 2025 | 35.77 | 35.77 | 35.67 | 35.67 | 35.35 | 0.45% | 500 |
| Feb 19, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.19 | 0.54% | - |
| Feb 18, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.00 | 0.03% | - |
| Feb 14, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 34.99 | - | - |
| Feb 13, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 34.99 | 0.80% | 100 |