First Trust Senior Loan ETF (CAD-Hedged) (TSX:FSL)
Canada
· Delayed Price · Currency is CAD 16.78
+0.03 (0.18%)
Mar 20, 2025, 12:48 PM EST
TSX:FSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.12% | 206 |
| Mar 24, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.06% | - |
| Mar 21, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.12% | 200 |
| Mar 20, 2025 | 16.76 | 16.78 | 16.76 | 16.78 | 16.78 | 0.12% | 200 |
| Mar 19, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - | 1,000 |
| Mar 18, 2025 | 16.78 | 16.78 | 16.76 | 16.76 | 16.76 | 0.18% | 1,000 |
| Mar 17, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.18% | - |
| Mar 14, 2025 | 16.89 | 16.89 | 16.76 | 16.76 | 16.76 | -0.12% | 500 |
| Mar 13, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.24% | 11,300 |
| Mar 12, 2025 | 16.78 | 16.82 | 16.78 | 16.82 | 16.82 | 0.54% | 2,400 |
| Mar 11, 2025 | 16.75 | 16.75 | 16.73 | 16.73 | 16.73 | -0.48% | 200 |
| Mar 10, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - | - |
| Mar 7, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.18% | 200 |
| Mar 6, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.12% | 800 |
| Mar 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.18% | 200 |
| Mar 4, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.08% | 200 |
| Mar 3, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -1.72% | 417 |
| Feb 28, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Feb 27, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.79 | 0.18% | 500 |
| Feb 26, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.76 | -0.06% | 300 |
| Feb 25, 2025 | 16.88 | 16.88 | 16.86 | 16.86 | 16.77 | -0.06% | 400 |
| Feb 24, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.78 | -0.18% | - |
| Feb 21, 2025 | 16.94 | 16.94 | 16.90 | 16.90 | 16.80 | - | 300 |
| Feb 20, 2025 | 16.98 | 16.98 | 16.90 | 16.90 | 16.80 | 0.24% | 2,542 |
| Feb 19, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.77 | -0.47% | 100 |
| Feb 18, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.84 | 0.06% | 600 |
| Feb 14, 2025 | 16.94 | 16.94 | 16.87 | 16.93 | 16.83 | 0.24% | 2,000 |
| Feb 13, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.79 | 0.06% | 500 |
| Feb 12, 2025 | 16.80 | 16.88 | 16.80 | 16.88 | 16.79 | - | 1,300 |
| Feb 11, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.78 | 0.12% | - |
| Feb 10, 2025 | 16.80 | 16.86 | 16.80 | 16.86 | 16.77 | -0.59% | 501 |
| Feb 7, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.86 | - | - |
| Feb 6, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.86 | 0.24% | 100 |
| Feb 5, 2025 | 16.80 | 16.92 | 16.80 | 16.92 | 16.82 | 0.18% | 3,118 |
| Feb 4, 2025 | 16.68 | 16.89 | 16.68 | 16.89 | 16.79 | -0.18% | 1,307 |
| Feb 3, 2025 | 16.93 | 16.93 | 16.92 | 16.92 | 16.92 | -0.06% | 400 |
| Jan 31, 2025 | 16.92 | 16.93 | 16.90 | 16.93 | 16.93 | -0.53% | 700 |
| Jan 30, 2025 | 17.01 | 17.03 | 17.01 | 17.02 | 16.92 | -0.06% | 2,000 |
| Jan 29, 2025 | 17.00 | 17.03 | 17.00 | 17.03 | 16.93 | 0.18% | 1,200 |
| Jan 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | - | - |
| Jan 27, 2025 | 17.05 | 17.05 | 17.00 | 17.00 | 16.90 | -0.06% | 1,040 |
| Jan 24, 2025 | 17.03 | 17.03 | 17.01 | 17.01 | 16.91 | 0.06% | 900 |
| Jan 23, 2025 | 16.99 | 17.00 | 16.99 | 17.00 | 16.90 | 0.29% | 1,000 |
| Jan 22, 2025 | 17.02 | 17.02 | 16.95 | 16.95 | 16.85 | -0.18% | 3,200 |
| Jan 21, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.88 | -0.06% | - |
| Jan 20, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.89 | - | - |
| Jan 17, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.89 | - | - |
| Jan 16, 2025 | 17.05 | 17.05 | 16.99 | 16.99 | 16.89 | 0.12% | 901 |
| Jan 15, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.87 | 0.06% | - |
| Jan 14, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.86 | - | 410 |