First Trust Senior Loan ETF (CAD-Hedged) (TSX:FSL)
Canada
· Delayed Price · Currency is CAD 16.66
-0.01 (-0.06%)
Jun 13, 2025, 2:56 PM EDT
TSX:FSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.06% | 500 |
| Jun 12, 2025 | 16.66 | 16.67 | 16.66 | 16.67 | 16.67 | -0.06% | 5,300 |
| Jun 11, 2025 | 16.67 | 16.68 | 16.67 | 16.68 | 16.68 | 0.12% | 7,900 |
| Jun 10, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - | - |
| Jun 9, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.12% | - |
| Jun 6, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.06% | - |
| Jun 5, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.06% | 23 |
| Jun 4, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.06% | 2,000 |
| Jun 3, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.06% | - |
| Jun 2, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.36% | 2,000 |
| May 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.18% | 300 |
| May 29, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.63 | 0.12% | 100 |
| May 28, 2025 | 16.44 | 16.71 | 16.44 | 16.71 | 16.61 | 0.06% | 500 |
| May 27, 2025 | 16.71 | 16.71 | 16.70 | 16.70 | 16.61 | 0.06% | 1,500 |
| May 26, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.59 | - | - |
| May 23, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.59 | - | - |
| May 22, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.59 | 0.06% | 500 |
| May 21, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.58 | - | 400 |
| May 20, 2025 | 16.71 | 16.71 | 16.68 | 16.68 | 16.58 | -0.18% | 4,421 |
| May 16, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.61 | - | - |
| May 15, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.61 | - | - |
| May 14, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.61 | 0.06% | 100 |
| May 13, 2025 | 16.04 | 16.70 | 16.04 | 16.70 | 16.60 | - | 3,600 |
| May 12, 2025 | 16.86 | 16.86 | 16.69 | 16.70 | 16.60 | 0.42% | 1,100 |
| May 9, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.53 | 0.12% | - |
| May 8, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.51 | 0.06% | 1,900 |
| May 7, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.50 | - | 600 |
| May 6, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.50 | -0.06% | 1,022 |
| May 5, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.51 | - | - |
| May 2, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.51 | 0.24% | 600 |
| May 1, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.06% | - |
| Apr 30, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.66% | 900 |
| Apr 29, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.57 | 0.24% | 300 |
| Apr 28, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.53 | 0.12% | 500 |
| Apr 25, 2025 | 16.31 | 16.63 | 16.31 | 16.61 | 16.51 | 0.12% | 1,100 |
| Apr 24, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.49 | 0.36% | - |
| Apr 23, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.43 | -0.06% | - |
| Apr 22, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.44 | 0.06% | - |
| Apr 21, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.43 | -0.12% | - |
| Apr 17, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.45 | 0.12% | 900 |
| Apr 16, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.43 | -0.24% | 500 |
| Apr 15, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.47 | 0.49% | 300 |
| Apr 14, 2025 | 16.50 | 16.50 | 16.49 | 16.49 | 16.39 | 0.49% | 500 |
| Apr 11, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.31 | -0.18% | - |
| Apr 10, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.34 | 0.61% | 1,100 |
| Apr 9, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.24 | 0.18% | - |
| Apr 8, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.21 | -0.12% | 121 |
| Apr 7, 2025 | 16.15 | 16.33 | 16.15 | 16.33 | 16.23 | 0.18% | 915 |
| Apr 4, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 16.20 | -1.45% | 900 |
| Apr 3, 2025 | 16.52 | 16.54 | 16.52 | 16.54 | 16.44 | -0.60% | 1,634 |