First Trust Canadian Capital Strength ETF (TSX:FST)
Canada flag Canada · Delayed Price · Currency is CAD
56.91
+0.58 (1.03%)
May 2, 2025, 3:54 PM EDT

TSX:FST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202556.7556.9156.5856.9156.910.89%530
May 1, 202556.4656.4656.4156.4156.410.91%906
Apr 30, 202555.9055.9055.9055.9055.90-0.34%102
Apr 29, 202556.1456.1456.0956.0956.090.36%206
Apr 28, 202556.0056.0055.8955.8955.890.40%833
Apr 25, 202555.5655.6755.5655.6755.670.58%2,804
Apr 24, 202555.3555.3555.3555.3555.35-0.18%-
Apr 23, 202555.7655.8555.4255.4555.451.22%5,436
Apr 22, 202554.9054.9054.7854.7854.781.56%3,500
Apr 21, 202554.3454.3453.9453.9453.94-1.24%440
Apr 17, 202554.5954.8454.5954.6254.621.04%1,649
Apr 16, 202554.0654.0654.0654.0654.06-0.55%200
Apr 15, 202554.2854.3654.0954.3654.360.69%1,104
Apr 14, 202553.8354.0553.8353.9953.991.52%7,300
Apr 11, 202552.5153.3352.4953.1853.181.98%4,700
Apr 10, 202552.1352.1952.1352.1552.15-3.23%2,800
Apr 9, 202550.6853.8950.6053.8953.895.42%4,100
Apr 8, 202552.8952.8951.1251.1251.12-0.87%92,429
Apr 7, 202550.3051.7550.3051.5751.57-1.40%1,924
Apr 4, 202553.8153.8152.2152.3052.30-5.06%4,824
Apr 3, 202555.3455.6655.0955.0955.09-3.67%2,503
Apr 2, 202557.0057.1957.0057.1957.191.31%300
Apr 1, 202556.0156.4556.0156.4556.450.64%200
Mar 31, 202555.8356.0955.8056.0956.090.43%414
Mar 28, 202555.8555.8555.8555.8555.67-1.20%102
Mar 27, 202556.5356.5356.5356.5356.35-0.95%-
Mar 26, 202557.0757.0757.0757.0756.890.14%-
Mar 25, 202556.9956.9956.9956.9956.81--
Mar 24, 202556.9656.9956.9656.9956.811.50%843
Mar 21, 202556.2256.2256.1056.1555.97-0.25%400
Mar 20, 202556.4156.4156.2956.2956.11-0.25%4,517
Mar 19, 202556.2656.4356.2656.4356.251.80%300
Mar 18, 202555.4355.4355.4355.4355.25-0.70%200
Mar 17, 202555.7355.8255.7355.8255.640.92%312
Mar 14, 202555.3155.3155.3155.3155.131.77%100
Mar 13, 202553.0454.3553.0454.3554.17-1.36%700
Mar 12, 202554.8055.2454.8055.1054.920.77%1,400
Mar 11, 202554.7154.7154.6854.6854.50-0.58%300
Mar 10, 202555.5055.5054.7855.0054.82-1.45%1,300
Mar 7, 202555.7355.8155.4855.8155.63-0.04%4,318
Mar 6, 202555.8355.8355.8355.8355.65--
Mar 5, 202555.6155.8355.4155.8355.650.52%5,100
Mar 4, 202555.3355.9855.3355.5455.36-2.56%3,625
Mar 3, 202557.1057.1057.0057.0056.82-0.25%900
Feb 28, 202557.4457.4457.1457.1456.96-1.09%500
Feb 27, 202557.7757.7757.7757.7757.580.12%100
Feb 26, 202557.6657.7057.6657.7057.510.35%1,100
Feb 25, 202557.1357.5057.0457.5057.310.63%10,500
Feb 24, 202557.0057.1457.0057.1456.960.18%400
Feb 21, 202557.5057.5057.0457.0456.86-1.60%3,800