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 Canadian Capital Strength ETF (FST)
First Trust Canadian Capital Strength ETF (FST) Historical

FST First Trust Canadian Capital Strength ETF

51.84

0.39 (0.76%)

Jul 22 2024 - Closed

Delayed by 15 minutes

FST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	51.43	0.00	0.00%	51.43	51.43	51.43	0
Jul 19 2024	51.43	0.00	0.00%	51.43	51.43	51.43	0
Jul 18 2024	51.43	-0.35	-0.68%	51.90	51.90	51.28	504
Jul 17 2024	51.78	-0.41	-0.79%	51.89	51.89	51.78	110
Jul 16 2024	52.19	0.33	0.64%	52.05	52.19	52.05	202
Jul 15 2024	51.86	0.22	0.43%	51.93	51.93	51.86	1,802
Jul 12 2024	51.64	0.31	0.60%	51.64	51.64	51.64	0
Jul 11 2024	51.33	0.27	0.53%	51.29	51.37	51.29	2,500
Jul 10 2024	51.06	0.70	1.39%	51.06	51.06	51.06	200
Jul 09 2024	50.36	-0.19	-0.38%	50.50	50.50	50.36	1,086
Jul 08 2024	50.55	0.14	0.28%	50.38	50.55	50.37	3,662
Jul 05 2024	50.41	-0.55	-1.08%	50.57	50.57	50.41	2,501
Jul 04 2024	50.96	0.16	0.31%	50.92	51.07	50.92	3,513
Jul 03 2024	50.80	0.52	1.03%	50.66	50.88	50.66	600
Jul 02 2024	50.28	0.21	0.42%	50.09	50.28	50.09	141
Jun 28 2024	50.07	-0.23	-0.46%	49.99	50.07	49.99	5,112
Jun 27 2024	50.30	0.49	0.98%	50.26	50.30	50.26	100
Jun 26 2024	49.81	-0.16	-0.32%	49.65	49.81	49.65	6,800
Jun 25 2024	49.97	0.10	0.20%	49.97	49.97	49.97	0
Jun 24 2024	49.87	0.67	1.36%	49.30	49.87	49.30	1,501
Jun 21 2024	49.20	0.04	0.08%	49.20	49.20	49.20	0
Jun 20 2024	49.16	0.02	0.04%	49.37	49.37	49.05	400
Jun 19 2024	49.14	-0.23	-0.47%	49.23	49.23	49.14	2,900
Jun 18 2024	49.37	0.25	0.51%	49.37	49.37	49.37	0
Jun 17 2024	49.12	0.12	0.24%	49.12	49.12	49.12	2
Jun 14 2024	49.00	-0.15	-0.31%	48.97	49.00	48.68	5,850
Jun 13 2024	49.15	-0.50	-1.01%	49.16	49.26	49.10	700
Jun 12 2024	49.65	0.01	0.02%	50.00	50.00	49.65	1,501
Jun 11 2024	49.64	-0.44	-0.88%	49.69	49.69	49.62	1,700
Jun 10 2024	50.08	0.18	0.36%	49.88	50.09	49.88	1,559
Jun 07 2024	49.90	-0.21	-0.42%	49.92	49.92	49.90	100
Jun 06 2024	50.11	-0.09	-0.18%	50.15	50.15	50.09	475
Jun 05 2024	50.20	0.44	0.88%	49.98	50.20	49.98	200
Jun 04 2024	49.76	-0.15	-0.30%	49.56	49.76	49.54	570
Jun 03 2024	49.91	-0.45	-0.89%	50.42	50.43	49.82	1,205
May 31 2024	50.36	0.46	0.92%	49.75	50.36	49.75	276
May 30 2024	49.90	-0.06	-0.12%	50.01	50.01	49.90	130
May 29 2024	49.96	-0.63	-1.25%	50.28	50.28	49.96	1,093
May 28 2024	50.59	-0.33	-0.65%	50.78	50.78	50.56	226
May 27 2024	50.92	0.11	0.22%	50.91	50.92	50.91	200
May 24 2024	50.81	0.47	0.93%	50.82	50.82	50.81	400
May 23 2024	50.34	-0.04	-0.08%	50.57	50.57	50.21	436
May 22 2024	50.38	-0.20	-0.40%	50.43	50.43	50.32	2,010
May 21 2024	50.58	0.03	0.06%	50.66	50.66	50.58	900
May 17 2024	50.55	0.31	0.62%	50.41	50.55	50.41	4,560
May 16 2024	50.24	-0.04	-0.08%	50.20	50.24	50.20	1,421
May 15 2024	50.28	0.22	0.44%	50.16	50.28	50.16	100
May 14 2024	50.06	-0.10	-0.20%	50.10	50.14	50.06	600
May 13 2024	50.16	-0.11	-0.22%	50.45	50.45	50.16	600
May 10 2024	50.27	-0.10	-0.20%	50.40	50.40	50.27	8,005
May 09 2024	50.37	0.07	0.14%	50.44	50.52	50.37	1,200
May 08 2024	50.30	0.37	0.74%	50.11	50.30	50.11	776
May 07 2024	49.93	0.17	0.34%	49.92	50.00	49.91	1,378
May 06 2024	49.76	0.58	1.18%	49.68	49.76	49.68	1,231
May 03 2024	49.18	0.27	0.55%	49.23	49.23	49.15	900
May 02 2024	48.91	0.16	0.33%	48.91	48.91	48.91	0
May 01 2024	48.75	-0.26	-0.53%	48.76	48.92	48.75	400
Apr 30 2024	49.01	-0.51	-1.03%	49.24	49.24	49.00	1,600
Apr 29 2024	49.52	-0.08	-0.16%	49.60	49.60	49.52	800
Apr 26 2024	49.60	0.18	0.36%	49.51	49.60	49.51	400
Apr 25 2024	49.42	0.01	0.02%	49.42	49.56	49.42	1,052
Apr 24 2024	49.41	-0.14	-0.28%	49.36	49.41	49.36	300

First Trust Canadian Cap...

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