Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
First Trust Morningstar Dividend Leaders ETF CAD Hedged (FDL)
First Trust Morningstar Dividend Leaders ETF CAD Hedged (FDL) Historical

FDL First Trust Morningstar Dividend Leaders ETF CAD Hedged

33.58

0.00 (0.00%)

Last Updated: 12:46:44

Delayed by 15 minutes

FDL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	33.58	-0.26	-0.77%	33.58	33.58	33.58	0
Jul 17 2024	33.84	0.60	1.81%	33.84	33.84	33.84	0
Jul 16 2024	33.24	0.46	1.40%	33.15	33.24	33.15	300
Jul 15 2024	32.78	0.07	0.21%	32.78	32.78	32.78	0
Jul 12 2024	32.71	0.28	0.86%	32.71	32.71	32.71	0
Jul 11 2024	32.43	0.50	1.57%	32.43	32.43	32.43	0
Jul 10 2024	31.93	0.29	0.92%	31.66	31.93	31.66	300
Jul 09 2024	31.64	0.04	0.13%	31.64	31.64	31.64	0
Jul 08 2024	31.60	0.05	0.16%	31.60	31.60	31.60	8
Jul 05 2024	31.55	-0.09	-0.28%	31.46	31.55	31.45	1,400
Jul 04 2024	31.64	0.03	0.09%	31.64	31.64	31.64	0
Jul 03 2024	31.61	-0.08	-0.25%	31.61	31.61	31.61	0
Jul 02 2024	31.69	-0.03	-0.09%	31.59	31.69	31.59	1,200
Jun 28 2024	31.72	-0.14	-0.44%	31.72	31.72	31.72	0
Jun 27 2024	31.86	-0.14	-0.44%	31.86	31.86	31.86	0
Jun 26 2024	32.00	-0.10	-0.31%	31.91	32.00	31.91	200
Jun 25 2024	32.10	-0.36	-1.11%	32.10	32.10	32.10	0
Jun 24 2024	32.46	0.55	1.72%	32.46	32.46	32.46	0
Jun 21 2024	31.91	-0.09	-0.28%	31.91	31.91	31.91	0
Jun 20 2024	32.00	0.22	0.69%	31.83	32.00	31.83	500
Jun 19 2024	31.78	0.04	0.13%	31.78	31.78	31.78	0
Jun 18 2024	31.74	0.19	0.60%	31.74	31.74	31.74	0
Jun 17 2024	31.55	0.07	0.22%	31.41	31.55	31.41	300
Jun 14 2024	31.48	-0.16	-0.51%	31.48	31.48	31.48	0
Jun 13 2024	31.64	-0.11	-0.35%	31.60	31.66	31.60	880
Jun 12 2024	31.75	-0.07	-0.22%	31.75	31.75	31.75	0
Jun 11 2024	31.82	-0.22	-0.69%	31.82	31.82	31.82	0
Jun 10 2024	32.04	-0.10	-0.31%	32.04	32.04	32.04	0
Jun 07 2024	32.14	0.01	0.03%	32.14	32.14	32.14	0
Jun 06 2024	32.13	-0.06	-0.19%	32.23	32.23	32.13	200
Jun 05 2024	32.19	0.04	0.12%	32.19	32.19	32.19	0
Jun 04 2024	32.15	-0.02	-0.06%	32.03	32.15	32.03	800
Jun 03 2024	32.17	-0.15	-0.46%	32.17	32.17	32.17	0
May 31 2024	32.32	0.63	1.99%	32.32	32.32	32.32	0
May 30 2024	31.69	0.28	0.89%	31.69	31.69	31.69	40
May 29 2024	31.41	-0.36	-1.13%	31.41	31.41	31.41	0
May 28 2024	31.77	-0.23	-0.72%	31.88	31.88	31.77	1,813
May 27 2024	32.00	0.02	0.06%	32.00	32.00	32.00	0
May 24 2024	31.98	0.13	0.41%	31.98	31.98	31.98	0
May 23 2024	31.85	-0.45	-1.39%	31.83	31.85	31.83	300
May 22 2024	32.30	-0.22	-0.68%	32.44	32.44	32.30	1,700
May 21 2024	32.52	-0.16	-0.49%	32.52	32.52	32.52	0
May 17 2024	32.68	0.01	0.03%	32.66	32.68	32.66	1,200
May 16 2024	32.67	0.08	0.25%	32.68	32.68	32.67	100
May 15 2024	32.59	0.18	0.56%	32.59	32.59	32.59	0
May 14 2024	32.41	0.09	0.28%	32.41	32.41	32.41	0
May 13 2024	32.32	0.03	0.09%	32.32	32.32	32.32	0
May 10 2024	32.29	0.11	0.34%	32.29	32.29	32.29	0
May 09 2024	32.18	0.19	0.59%	32.09	32.18	32.08	500
May 08 2024	31.99	0.18	0.57%	31.99	31.99	31.99	75
May 07 2024	31.81	0.00	0.00%	31.81	31.81	31.81	100
May 06 2024	31.81	0.21	0.66%	31.81	31.81	31.81	0
May 03 2024	31.60	0.18	0.57%	31.60	31.60	31.60	0
May 02 2024	31.42	0.07	0.22%	31.42	31.42	31.42	1,200
May 01 2024	31.35	0.15	0.48%	31.35	31.35	31.35	0
Apr 30 2024	31.20	-0.30	-0.95%	31.39	31.39	31.20	800
Apr 29 2024	31.50	0.12	0.38%	31.50	31.50	31.50	25
Apr 26 2024	31.38	-0.14	-0.44%	31.38	31.38	31.38	0
Apr 25 2024	31.52	-0.34	-1.07%	31.52	31.52	31.52	0
Apr 24 2024	31.86	0.10	0.31%	31.86	31.86	31.86	0
Apr 23 2024	31.76	0.32	1.02%	31.76	31.76	31.76	0
Apr 22 2024	31.44	0.21	0.67%	31.44	31.44	31.44	0

First Trust Morningstar ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions