Skip to main content
logo
First Trust Senior Loan ETF (CAD-Hedged) (TSX:FSL)
Canada flag Canada · Delayed Price · Currency is CAD
16.01
-0.03 (-0.19%)
Mar 30, 2026, 9:09 AM EST

TSX:FSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202616.0116.0416.0116.01--6,600
Mar 27, 202616.0116.0416.0116.0116.01-0.37%6,600
Mar 24, 202616.0716.0716.0616.0716.07-0.06%1,600
Mar 23, 202616.0816.0816.0816.0816.080.12%501
Mar 19, 202616.0616.0616.0616.0616.06-0.12%3,304
Mar 18, 202616.0816.0816.0816.0816.08-0.12%1,050
Mar 17, 202616.1016.1016.1016.1016.100.25%105
Mar 16, 202616.0616.0616.0616.0616.060.37%1,700
Mar 13, 202616.0016.0016.0016.0016.00-0.44%586
Mar 12, 202616.0716.0716.0716.0716.07-0.12%1,572
Mar 11, 202616.0916.0916.0916.0916.090.31%1,000
Mar 9, 202616.0416.0416.0416.0416.040.12%1,001
Mar 6, 202616.0216.0216.0216.0216.02-0.25%600
Mar 5, 202616.0516.0616.0516.0616.060.94%1,125
Mar 3, 202615.9215.9215.9115.9115.91-0.25%460
Mar 2, 202615.9215.9515.9215.9515.950.06%1,805
Feb 27, 202616.0516.0515.9415.9415.94-1.06%3,665
Feb 25, 202616.1116.1116.1116.1116.03-0.86%200
Feb 18, 202616.2416.2516.2316.2516.160.18%3,200
Feb 17, 202616.2216.2216.2216.2216.13-0.06%2,200
Feb 13, 202616.2316.2316.2316.2316.140.06%2,408
Feb 11, 202616.2216.2216.2216.2216.13-0.06%2,042
Feb 10, 202616.2316.2316.2316.2316.14-0.18%107
Feb 9, 202616.2816.2816.2616.2616.170.06%1,189
Feb 4, 202616.2616.2616.2516.2516.16-0.12%1,300
Feb 3, 202616.2316.2716.2316.2716.18-0.37%921
Feb 2, 202616.3316.3316.3316.3316.240.25%116
Jan 30, 202616.2916.2916.2916.2916.20-0.73%300
Jan 29, 202616.4216.4316.4116.4116.24-0.36%13,600
Jan 27, 202616.4116.4716.4116.4716.300.18%5,382
Jan 26, 202616.4416.4416.4416.4416.27-0.36%651
Jan 23, 202616.5016.5016.5016.5016.33-2,100
Jan 20, 202616.5016.5016.5016.5016.33-1.02%115
Jan 19, 202616.6716.6716.6716.6716.500.97%259
Jan 15, 202616.4216.5116.4216.5116.34-1,200
Jan 14, 202616.5116.5116.5116.5116.34-1,951
Jan 13, 202616.5216.5216.5116.5116.340.61%2,701
Jan 12, 202616.4116.4116.4116.4116.24-0.61%12,162
Jan 9, 202616.4716.5216.4716.5116.34-1,851
Jan 8, 202616.5116.5116.5116.5116.340.24%2,000
Jan 7, 202616.4716.4716.4716.4716.30-0.18%171
Jan 6, 202616.5016.5016.5016.5016.33-1,300
Jan 5, 202616.6016.6016.5016.5016.330.24%5,321
Dec 31, 202516.4616.4616.4616.4616.29-0.48%900
Dec 30, 202516.5316.5416.5316.5416.28-0.06%900
Dec 29, 202516.5416.5516.5416.5516.290.06%1,100
Dec 23, 202516.5416.5416.5416.5416.28-200
Dec 22, 202516.5416.5416.5416.5416.280.06%1,600
Dec 19, 202516.5316.5316.5316.5316.270.06%363
Dec 18, 202516.5216.5216.5216.5216.26-100