First Trust Senior Loan ETF (CAD-Hedged) (TSX:FSL)
Canada · Delayed Price · Currency is CAD 16.65
0.00 (0.00%)
Aug 21, 2025, 3:48 PM EDT
TSX:FSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.12% | 400 |
| Aug 20, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.06% | 1,200 |
| Aug 19, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - | 100 |
| Aug 18, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.06% | - |
| Aug 15, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.06% | - |
| Aug 14, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.79% | - |
| Aug 13, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.60% | 600 |
| Aug 12, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.06% | 1,100 |
| Aug 11, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.12% | 1,101 |
| Aug 8, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.12% | 100 |
| Aug 7, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - | - |
| Aug 6, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.06% | 100 |
| Aug 5, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.06% | 2,200 |
| Aug 1, 2025 | 16.70 | 16.70 | 16.62 | 16.62 | 16.62 | -0.42% | 300 |
| Jul 31, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.12% | - |
| Jul 30, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.62 | - | - |
| Jul 29, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.62 | - | - |
| Jul 28, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.62 | 0.06% | 200 |
| Jul 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | -0.12% | 300 |
| Jul 24, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.63 | 0.06% | 600 |
| Jul 23, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.62 | -0.06% | 100 |
| Jul 22, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.63 | - | - |
| Jul 21, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.63 | - | 400 |
| Jul 18, 2025 | 16.72 | 16.72 | 16.71 | 16.72 | 16.63 | 0.06% | 6,000 |
| Jul 17, 2025 | 16.70 | 16.71 | 16.70 | 16.71 | 16.62 | - | 4,400 |
| Jul 16, 2025 | 16.72 | 16.72 | 16.70 | 16.71 | 16.62 | - | 1,600 |
| Jul 15, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.62 | 0.06% | - |
| Jul 14, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | 0.06% | 100 |
| Jul 11, 2025 | 16.68 | 16.69 | 16.68 | 16.69 | 16.60 | - | 200 |
| Jul 10, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.60 | 0.12% | - |
| Jul 9, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.58 | 0.06% | - |
| Jul 8, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.57 | 0.12% | - |
| Jul 7, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.55 | -0.48% | 325 |
| Jul 4, 2025 | 16.70 | 16.72 | 16.70 | 16.72 | 16.63 | 0.30% | 4,300 |
| Jul 3, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.58 | 1.28% | - |
| Jul 2, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.37 | -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 |