UK markets closed

First Asset Canadian Dividend Low Volatility Index ETF (FDL.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
32.67-0.01 (-0.03%)
As of 01:44PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202432.6632.6732.6632.6732.671,200
16 May 202432.6832.6832.6832.6832.68100
15 May 202432.5932.5932.5932.5932.59-
14 May 202432.3232.3232.3232.3232.32-
13 May 202432.2932.2932.2932.2932.29-
10 May 202432.2932.2932.2932.2932.29-
09 May 202432.0932.1832.0832.1832.18500
08 May 202431.8131.8131.8131.8131.81-
07 May 202431.8131.8131.8131.8131.81100
06 May 202431.6031.6031.6031.6031.60-
03 May 202431.4231.4231.4231.4231.42-
02 May 202431.4231.4231.4231.4231.421,200
01 May 202431.2031.2031.2031.2031.20-
30 Apr 202431.3931.3931.3231.3231.32800
29 Apr 202431.3831.3831.3831.3831.38-
26 Apr 202431.5231.5231.5231.5231.52-
25 Apr 202431.8631.8631.8631.8631.86-
24 Apr 202431.7631.7631.7631.7631.76-
23 Apr 202431.4431.4431.4431.4431.44-
22 Apr 202431.2331.2331.2331.2331.23-
19 Apr 202430.7430.7430.7430.7430.74-
18 Apr 202430.6530.6530.6530.6530.65-
17 Apr 202430.5630.5630.5630.5630.56-
16 Apr 202430.7730.7730.7730.7730.77-
15 Apr 202430.9030.9030.9030.9030.90-
12 Apr 202431.3831.3831.3831.3831.38-
11 Apr 202431.3831.3831.3831.3831.38-
10 Apr 202431.9431.9431.9431.9431.94-
09 Apr 202431.8931.8931.8931.8931.89-
08 Apr 202431.8031.8031.8031.8031.80-
05 Apr 202431.6231.7031.6231.7031.701,000
04 Apr 202432.1232.1232.1232.1232.12-
03 Apr 202432.1532.1532.1532.1532.15-
02 Apr 202432.2332.2332.2332.2332.23-
01 Apr 202432.1732.2332.1032.2332.23500
28 Mar 202432.0332.0332.0332.0332.03-
27 Mar 202431.8131.8131.8131.8131.81500
27 Mar 20240.2 Dividend
26 Mar 202431.8331.8331.8331.8331.63-
25 Mar 202431.8831.8831.8831.8831.68100
22 Mar 202432.0032.0031.8131.8131.61600
21 Mar 202431.8631.8631.8631.8631.66-
20 Mar 202431.6831.6831.6831.6831.48-
19 Mar 202431.6531.6531.6531.6531.45100
18 Mar 202431.4531.4531.4531.4531.25-
15 Mar 202431.4631.4631.4631.4631.26-
14 Mar 202431.4731.4931.4731.4931.291,200
13 Mar 202431.5531.5531.5531.5531.35-
12 Mar 202431.4631.4631.4631.4631.26-
11 Mar 202431.2331.2331.2331.2331.03-
08 Mar 202431.1731.1731.1731.1730.97-
07 Mar 202431.1231.1231.1231.1230.92-
06 Mar 202431.0431.0431.0431.0430.84200
05 Mar 202430.6730.6730.6730.6730.48-
04 Mar 202430.7530.7530.7530.7530.56400
01 Mar 202430.6030.6030.6030.6030.41-
29 Feb 202430.4730.4730.4730.4730.28-
28 Feb 202430.5230.5230.5230.5230.33-
27 Feb 202430.4030.4630.4030.4630.27200
26 Feb 202430.8030.8030.8030.8030.61-
23 Feb 202430.7930.8030.7930.8030.61100
22 Feb 202430.6430.6430.6430.6430.45100
21 Feb 202430.4830.4830.4830.4830.29-
20 Feb 202430.5830.5830.4830.4830.29200
16 Feb 202430.6230.6230.6230.6230.43-
15 Feb 202430.1130.1130.1130.1129.92-
14 Feb 202430.0230.1130.0230.1129.92100
13 Feb 202430.4530.4530.4530.4530.26-
12 Feb 202430.1630.1630.1630.1629.97-
09 Feb 202430.2330.2330.2330.2330.04-
08 Feb 202430.2830.2830.2830.2830.09-
07 Feb 202430.2530.2530.2530.2530.06-
06 Feb 202430.2630.2630.2630.2630.07500
05 Feb 202430.2230.2230.1630.1629.97800
02 Feb 202430.4830.4830.4830.4830.29-
01 Feb 202430.4730.4730.4730.4730.28600
31 Jan 202430.7730.7730.7730.7730.58-
30 Jan 202430.6030.6030.6030.6030.41-
29 Jan 202430.5630.5630.5630.5630.37-
26 Jan 202430.5230.5230.5230.5230.33-
25 Jan 202430.0930.0930.0930.0929.90-
24 Jan 202430.2030.2030.2030.2030.01-
23 Jan 202430.0930.0930.0930.0929.90100
22 Jan 202429.9229.9229.9229.9229.73-
19 Jan 202429.7029.7029.7029.7029.51800
18 Jan 202429.5429.5429.5429.5429.35500
17 Jan 202429.9029.9029.9029.9029.71-
16 Jan 202430.1930.1930.1930.1930.00-
15 Jan 202430.1930.1930.1930.1930.00-
12 Jan 202430.1230.1230.1230.1229.93-
11 Jan 202430.1130.1130.1030.1029.91700
10 Jan 202430.5030.5030.5030.5030.31-
09 Jan 202430.7530.7530.7530.7530.56-
08 Jan 202430.7130.7130.7130.7130.52500
05 Jan 202430.4530.4530.4530.4530.26-
04 Jan 202430.4830.4830.4830.4830.29-
03 Jan 202430.3530.3530.3530.3530.16100
02 Jan 202430.1530.1530.1530.1529.96-
29 Dec 202330.2330.2330.2330.2330.04-
28 Dec 202330.3930.3930.3930.3930.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...