First Trust International Capital Strength ETF (TSX:FINT)
Canada
· Delayed Price · Currency is CAD 29.88
-0.18 (-0.60%)
Jul 3, 2025, 3:01 PM EDT
TSX:FINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 29.98 | 29.98 | 29.88 | 29.88 | 29.88 | -1.26% | 700 |
| Jul 2, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.37% | - |
| Jun 30, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 1.22% | - |
| Jun 27, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 29.96 | 0.53% | - |
| Jun 26, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 29.80 | -0.17% | - |
| Jun 25, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.85 | 1.14% | - |
| Jun 24, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.52 | 0.71% | - |
| Jun 23, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.31 | -0.30% | - |
| Jun 20, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.40 | -0.73% | - |
| Jun 19, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.61 | 0.57% | - |
| Jun 18, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.45 | -1.10% | - |
| Jun 17, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 29.77 | 0.70% | - |
| Jun 16, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.56 | -1.48% | - |
| Jun 13, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.01 | 0.03% | - |
| Jun 12, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.00 | 0.10% | 100 |
| Jun 11, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 29.97 | 0.40% | - |
| Jun 10, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.85 | 0.23% | - |
| Jun 9, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 29.78 | 0.94% | - |
| Jun 6, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.51 | 0.27% | - |
| Jun 5, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.43 | 0.51% | - |
| Jun 4, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.28 | -0.74% | - |
| Jun 3, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.50 | 0.47% | - |
| Jun 2, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.36 | -0.50% | 100 |
| May 30, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.51 | 0.81% | - |
| May 29, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.27 | -0.97% | - |
| May 28, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.55 | 1.08% | - |
| May 27, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.24 | 1.37% | - |
| May 26, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 28.84 | -1.02% | - |
| May 23, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.14 | 0.24% | - |
| May 22, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.07 | 0.20% | - |
| May 21, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.01 | -0.61% | 100 |
| May 20, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.19 | -0.10% | - |
| May 16, 2025 | 29.53 | 29.56 | 29.53 | 29.56 | 29.22 | 0.92% | 500 |
| May 15, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 28.95 | -0.20% | - |
| May 14, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.01 | -0.17% | - |
| May 13, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.06 | 1.03% | 200 |
| May 12, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.76 | 0.45% | - |
| May 9, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.64 | 0.38% | - |
| May 8, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.53 | 0.45% | - |
| May 7, 2025 | 28.74 | 28.74 | 28.73 | 28.73 | 28.40 | -0.14% | 1,100 |
| May 6, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.44 | -0.48% | 100 |
| May 5, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.58 | 1.47% | - |
| May 2, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.16 | 0.53% | - |
| May 1, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.01 | -0.07% | - |
| Apr 30, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.03 | 0.39% | 200 |
| Apr 29, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 27.92 | -0.25% | - |
| Apr 28, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 27.99 | 0.43% | - |
| Apr 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.87 | 1.51% | - |
| Apr 24, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.46 | 0.43% | - |
| Apr 23, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.34 | 1.92% | - |