First Trust Canadian Capital Strength ETF (TSX:FST)
56.91
+0.58 (1.03%)
May 2, 2025, 3:54 PM EDT
TSX:FST Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 56.75 | 56.91 | 56.58 | 56.91 | 56.91 | 0.89% | 530 |
May 1, 2025 | 56.46 | 56.46 | 56.41 | 56.41 | 56.41 | 0.91% | 906 |
Apr 30, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -0.34% | 102 |
Apr 29, 2025 | 56.14 | 56.14 | 56.09 | 56.09 | 56.09 | 0.36% | 206 |
Apr 28, 2025 | 56.00 | 56.00 | 55.89 | 55.89 | 55.89 | 0.40% | 833 |
Apr 25, 2025 | 55.56 | 55.67 | 55.56 | 55.67 | 55.67 | 0.58% | 2,804 |
Apr 24, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -0.18% | - |
Apr 23, 2025 | 55.76 | 55.85 | 55.42 | 55.45 | 55.45 | 1.22% | 5,436 |
Apr 22, 2025 | 54.90 | 54.90 | 54.78 | 54.78 | 54.78 | 1.56% | 3,500 |
Apr 21, 2025 | 54.34 | 54.34 | 53.94 | 53.94 | 53.94 | -1.24% | 440 |
Apr 17, 2025 | 54.59 | 54.84 | 54.59 | 54.62 | 54.62 | 1.04% | 1,649 |
Apr 16, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -0.55% | 200 |
Apr 15, 2025 | 54.28 | 54.36 | 54.09 | 54.36 | 54.36 | 0.69% | 1,104 |
Apr 14, 2025 | 53.83 | 54.05 | 53.83 | 53.99 | 53.99 | 1.52% | 7,300 |
Apr 11, 2025 | 52.51 | 53.33 | 52.49 | 53.18 | 53.18 | 1.98% | 4,700 |
Apr 10, 2025 | 52.13 | 52.19 | 52.13 | 52.15 | 52.15 | -3.23% | 2,800 |
Apr 9, 2025 | 50.68 | 53.89 | 50.60 | 53.89 | 53.89 | 5.42% | 4,100 |
Apr 8, 2025 | 52.89 | 52.89 | 51.12 | 51.12 | 51.12 | -0.87% | 92,429 |
Apr 7, 2025 | 50.30 | 51.75 | 50.30 | 51.57 | 51.57 | -1.40% | 1,924 |
Apr 4, 2025 | 53.81 | 53.81 | 52.21 | 52.30 | 52.30 | -5.06% | 4,824 |
Apr 3, 2025 | 55.34 | 55.66 | 55.09 | 55.09 | 55.09 | -3.67% | 2,503 |
Apr 2, 2025 | 57.00 | 57.19 | 57.00 | 57.19 | 57.19 | 1.31% | 300 |
Apr 1, 2025 | 56.01 | 56.45 | 56.01 | 56.45 | 56.45 | 0.64% | 200 |
Mar 31, 2025 | 55.83 | 56.09 | 55.80 | 56.09 | 56.09 | 0.43% | 414 |
Mar 28, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.67 | -1.20% | 102 |
Mar 27, 2025 | 56.53 | 56.53 | 56.53 | 56.53 | 56.35 | -0.95% | - |
Mar 26, 2025 | 57.07 | 57.07 | 57.07 | 57.07 | 56.89 | 0.14% | - |
Mar 25, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.81 | - | - |
Mar 24, 2025 | 56.96 | 56.99 | 56.96 | 56.99 | 56.81 | 1.50% | 843 |
Mar 21, 2025 | 56.22 | 56.22 | 56.10 | 56.15 | 55.97 | -0.25% | 400 |
Mar 20, 2025 | 56.41 | 56.41 | 56.29 | 56.29 | 56.11 | -0.25% | 4,517 |
Mar 19, 2025 | 56.26 | 56.43 | 56.26 | 56.43 | 56.25 | 1.80% | 300 |
Mar 18, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.25 | -0.70% | 200 |
Mar 17, 2025 | 55.73 | 55.82 | 55.73 | 55.82 | 55.64 | 0.92% | 312 |
Mar 14, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.13 | 1.77% | 100 |
Mar 13, 2025 | 53.04 | 54.35 | 53.04 | 54.35 | 54.17 | -1.36% | 700 |
Mar 12, 2025 | 54.80 | 55.24 | 54.80 | 55.10 | 54.92 | 0.77% | 1,400 |
Mar 11, 2025 | 54.71 | 54.71 | 54.68 | 54.68 | 54.50 | -0.58% | 300 |
Mar 10, 2025 | 55.50 | 55.50 | 54.78 | 55.00 | 54.82 | -1.45% | 1,300 |
Mar 7, 2025 | 55.73 | 55.81 | 55.48 | 55.81 | 55.63 | -0.04% | 4,318 |
Mar 6, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.65 | - | - |
Mar 5, 2025 | 55.61 | 55.83 | 55.41 | 55.83 | 55.65 | 0.52% | 5,100 |
Mar 4, 2025 | 55.33 | 55.98 | 55.33 | 55.54 | 55.36 | -2.56% | 3,625 |
Mar 3, 2025 | 57.10 | 57.10 | 57.00 | 57.00 | 56.82 | -0.25% | 900 |
Feb 28, 2025 | 57.44 | 57.44 | 57.14 | 57.14 | 56.96 | -1.09% | 500 |
Feb 27, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 57.58 | 0.12% | 100 |
Feb 26, 2025 | 57.66 | 57.70 | 57.66 | 57.70 | 57.51 | 0.35% | 1,100 |
Feb 25, 2025 | 57.13 | 57.50 | 57.04 | 57.50 | 57.31 | 0.63% | 10,500 |
Feb 24, 2025 | 57.00 | 57.14 | 57.00 | 57.14 | 56.96 | 0.18% | 400 |
Feb 21, 2025 | 57.50 | 57.50 | 57.04 | 57.04 | 56.86 | -1.60% | 3,800 |