First Trust Senior Loan ETF (CAD-Hedged) (TSX:FSL)
Canada · Delayed Price · Currency is CAD 16.62
+0.01 (0.06%)
Aug 1, 2025, 3:57 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.06% | 200 |
| Jul 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.12% | 300 |
| Jul 24, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.06% | 600 |
| Jul 23, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.06% | 100 |
| Jul 22, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - | - |
| Jul 21, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - | 400 |
| Jul 18, 2025 | 16.72 | 16.72 | 16.71 | 16.72 | 16.72 | 0.06% | 6,000 |
| Jul 17, 2025 | 16.70 | 16.71 | 16.70 | 16.71 | 16.71 | - | 4,400 |
| Jul 16, 2025 | 16.72 | 16.72 | 16.70 | 16.71 | 16.71 | - | 1,600 |
| Jul 15, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.06% | - |
| Jul 14, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.06% | 100 |
| Jul 11, 2025 | 16.68 | 16.69 | 16.68 | 16.69 | 16.69 | - | 200 |
| Jul 10, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.12% | - |
| Jul 9, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.06% | - |
| Jul 8, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.12% | - |
| Jul 7, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.48% | 325 |
| Jul 4, 2025 | 16.70 | 16.72 | 16.70 | 16.72 | 16.72 | 0.30% | 4,300 |
| Jul 3, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.28% | - |
| Jul 2, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.96% | 104 |
| Jun 30, 2025 | 16.57 | 16.62 | 16.57 | 16.62 | 16.62 | -0.54% | 900 |
| Jun 27, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.61 | - | - |
| Jun 26, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.61 | -0.06% | 545 |
| Jun 25, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.62 | - | 200 |
| Jun 24, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.63 | 0.12% | 200 |
| Jun 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | 0.06% | - |
| Jun 20, 2025 | 16.51 | 16.69 | 16.51 | 16.69 | 16.60 | - | 300 |
| Jun 19, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.60 | - | - |
| Jun 18, 2025 | 16.68 | 16.69 | 16.68 | 16.69 | 16.60 | 0.06% | 1,600 |
| Jun 17, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.59 | 0.12% | 1,300 |
| Jun 16, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.57 | - | - |
| Jun 13, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.57 | -0.06% | 500 |
| Jun 12, 2025 | 16.66 | 16.67 | 16.66 | 16.67 | 16.58 | -0.06% | 5,300 |
| Jun 11, 2025 | 16.67 | 16.68 | 16.67 | 16.68 | 16.59 | 0.12% | 7,900 |
| Jun 10, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.57 | - | - |
| Jun 9, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.57 | 0.12% | - |
| Jun 6, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.55 | -0.06% | - |
| Jun 5, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.56 | -0.06% | 23 |
| Jun 4, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.57 | 0.06% | 2,000 |
| Jun 3, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.56 | 0.06% | - |
| Jun 2, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.55 | -0.36% | 2,000 |
| May 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | -0.18% | 300 |
| May 29, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.54 | 0.12% | 100 |
| May 28, 2025 | 16.44 | 16.71 | 16.44 | 16.71 | 16.52 | 0.06% | 500 |
| May 27, 2025 | 16.71 | 16.71 | 16.70 | 16.70 | 16.51 | 0.06% | 1,500 |
| May 26, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.50 | - | - |
| May 23, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.50 | - | - |
| May 22, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.50 | 0.06% | 500 |
| May 21, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.49 | - | 400 |
| May 20, 2025 | 16.71 | 16.71 | 16.68 | 16.68 | 16.49 | -0.18% | 4,421 |
| May 16, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.52 | - | - |