First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) (TSX:FDL)
Canada · Delayed Price · Currency is CAD 40.07
+0.08 (0.20%)
May 14, 2026, 2:55 PM EST
TSX:FDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0.20% | - |
| May 13, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.83% | - |
| May 12, 2026 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -0.10% | 101 |
| May 11, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.15% | 101 |
| May 8, 2026 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.15% | 100 |
| May 7, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -2.02% | 100 |
| May 6, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.42% | - |
| May 5, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -1.03% | - |
| May 4, 2026 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -0.51% | - |
| May 1, 2026 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 1.59% | - |
| Apr 30, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0.30% | - |
| Apr 29, 2026 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -0.89% | - |
| Apr 28, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 1.86% | 120 |
| Apr 27, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.33% | 313 |
| Apr 24, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -0.15% | 700 |
| Apr 23, 2026 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -0.30% | - |
| Apr 22, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -0.05% | 400 |
| Apr 21, 2026 | 40.18 | 40.18 | 40.17 | 40.17 | 40.17 | -0.20% | 400 |
| Apr 20, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.02% | - |
| Apr 17, 2026 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.95% | - |
| Apr 16, 2026 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -0.40% | 100 |
| Apr 15, 2026 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -0.52% | - |
| Apr 14, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.05% | - |
| Apr 13, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -1.11% | 100 |
| Apr 10, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 0.15% | 100 |
| Apr 9, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -0.02% | - |
| Apr 8, 2026 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | -0.10% | - |
| Apr 7, 2026 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 0.05% | 100 |
| Apr 6, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 0.05% | 500 |
| Apr 2, 2026 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | -0.97% | 250 |
| Apr 1, 2026 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | -0.56% | 300 |
| Mar 31, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.49% | - |
| Mar 30, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 40.74 | -0.29% | 1,530 |
| Mar 27, 2026 | 41.22 | 41.22 | 41.22 | 41.22 | 40.86 | 0.71% | 1,530 |
| Mar 26, 2026 | 40.93 | 40.93 | 40.93 | 40.93 | 40.57 | 0.20% | - |
| Mar 25, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.49 | 0.81% | - |
| Mar 24, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 40.17 | 1.07% | - |
| Mar 23, 2026 | 40.09 | 40.09 | 40.09 | 40.09 | 39.74 | -0.50% | 309 |
| Mar 20, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 39.94 | 0.12% | 309 |
| Mar 19, 2026 | 40.24 | 40.24 | 40.24 | 40.24 | 39.89 | -0.02% | 309 |
| Mar 18, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 39.90 | -0.84% | 100 |
| Mar 17, 2026 | 40.59 | 40.59 | 40.59 | 40.59 | 40.23 | 0.02% | 300 |
| Mar 16, 2026 | 40.60 | 40.68 | 40.58 | 40.58 | 40.23 | 0.32% | 300 |
| Mar 13, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.10 | -0.20% | - |
| Mar 12, 2026 | 40.55 | 40.66 | 40.53 | 40.53 | 40.18 | 0.15% | 300 |
| Mar 11, 2026 | 40.47 | 40.47 | 40.47 | 40.47 | 40.12 | -0.25% | 500 |
| Mar 10, 2026 | 40.57 | 40.57 | 40.57 | 40.57 | 40.21 | 0.17% | - |
| Mar 9, 2026 | 40.50 | 40.50 | 40.39 | 40.50 | 40.15 | -0.93% | 300 |
| Mar 6, 2026 | 40.88 | 40.88 | 40.88 | 40.88 | 40.52 | - | - |
| Mar 5, 2026 | 40.88 | 40.88 | 40.88 | 40.88 | 40.52 | -1.06% | 300 |