Skip to main content
logo
First Trust Senior Loan ETF (CAD-Hedged) (TSX:FSL)
Canada flag Canada · Delayed Price · Currency is CAD
15.96
-0.02 (-0.13%)
Jun 25, 2026, 3:29 PM EST

TSX:FSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202615.9615.9615.9615.9615.96-0.13%712
Jun 24, 202615.9815.9815.9815.9815.98-0.06%1,500
Jun 23, 202615.9915.9915.9915.9915.99-0.06%4,007
Jun 18, 202616.0016.0016.0016.0016.000.13%300
Jun 17, 202615.9815.9815.9815.9815.98-0.06%207
Jun 16, 202615.9915.9915.9915.9915.990.06%3,600
Jun 15, 202615.9815.9815.9815.9815.980.06%301
Jun 12, 202615.9515.9715.9515.9715.97-232
Jun 10, 202615.9715.9715.9715.9715.97-0.19%107
Jun 5, 202616.0116.0116.0016.0016.00-1,000
Jun 4, 202616.0016.0016.0016.0016.000.31%1,020
Jun 1, 202615.9515.9515.9515.9515.95-0.44%307
May 29, 202616.0216.0216.0216.0216.020.12%112
May 28, 202616.0916.0916.0916.0916.000.06%1,007
May 27, 202616.0816.0816.0816.0815.990.06%400
May 26, 202616.0716.0716.0716.0715.98-1,600
May 19, 202616.0716.0716.0716.0715.98-0.12%154
May 15, 202616.1016.1016.0916.0916.00-0.37%600
May 8, 202616.1516.1516.1516.1516.060.31%133
May 7, 202616.1016.1016.1016.1016.01-0.06%504
May 6, 202616.1216.1216.1116.1116.020.19%400
May 4, 202616.0816.0816.0816.0815.99-0.06%321
May 1, 202616.0916.0916.0916.0916.000.06%1,000
Apr 30, 202616.0816.0816.0816.0815.990.06%2,221
Apr 29, 202616.1616.1616.1616.1615.980.06%300
Apr 28, 202616.0716.1516.0716.1515.97-442
Apr 27, 202616.1416.1516.1416.1515.970.12%2,266
Apr 22, 202616.1216.1316.1216.1315.950.44%1,351
Apr 21, 202616.1016.1016.0616.0615.88-0.25%11,000
Apr 16, 202616.1016.1016.1016.1015.920.12%5,000
Apr 15, 202616.0816.0816.0816.0815.90-1,884
Apr 14, 202616.0816.0816.0816.0815.90-0.06%1,053
Apr 9, 202616.0716.0916.0716.0915.910.44%601
Apr 6, 202616.0216.0216.0216.0215.840.06%1,300
Apr 2, 202616.0116.0116.0116.0115.830.06%400
Mar 31, 202615.9716.0015.9716.0015.820.47%1,564
Mar 27, 202616.0116.0416.0116.0115.75-0.37%6,600
Mar 24, 202616.0716.0716.0616.0715.81-0.06%1,600
Mar 23, 202616.0816.0816.0816.0815.820.12%501
Mar 19, 202616.0616.0616.0616.0615.80-0.12%3,304
Mar 18, 202616.0816.0816.0816.0815.82-0.12%1,050
Mar 17, 202616.1016.1016.1016.1015.840.25%105
Mar 16, 202616.0616.0616.0616.0615.800.37%1,700
Mar 13, 202616.0016.0016.0016.0015.74-0.44%586
Mar 12, 202616.0716.0716.0716.0715.81-0.12%1,572
Mar 11, 202616.0916.0916.0916.0915.830.31%1,000
Mar 9, 202616.0416.0416.0416.0415.780.12%1,001
Mar 6, 202616.0216.0216.0216.0215.76-0.25%600
Mar 5, 202616.0516.0616.0516.0615.800.94%1,125
Mar 3, 202615.9215.9215.9115.9115.65-0.25%460