First Trust Canadian Capital Strength ETF (TSX: FST)
Canada
· Delayed Price · Currency is CAD 56.24
+0.08 (0.14%)
Dec 24, 2024, 12:38 PM EST
FST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 0.25% | 100 |
| Dec 23, 2024 | 56.02 | 56.10 | 56.01 | 56.10 | 56.10 | 0.41% | 13,000 |
| Dec 20, 2024 | 55.19 | 56.15 | 55.19 | 55.87 | 55.87 | 0.67% | 600 |
| Dec 19, 2024 | 55.63 | 55.63 | 55.43 | 55.50 | 55.50 | -0.38% | 700 |
| Dec 18, 2024 | 56.81 | 56.88 | 55.71 | 55.71 | 55.71 | -2.06% | 500 |
| Dec 17, 2024 | 56.96 | 56.96 | 56.84 | 56.88 | 56.88 | -0.21% | 600 |
| Dec 16, 2024 | 57.23 | 57.23 | 57.00 | 57.00 | 57.00 | -0.56% | 1,700 |
| Dec 13, 2024 | 57.23 | 57.32 | 57.12 | 57.32 | 57.32 | 0.16% | 400 |
| Dec 12, 2024 | 57.50 | 57.50 | 57.23 | 57.23 | 57.23 | -0.57% | 725 |
| Dec 11, 2024 | 57.38 | 57.60 | 57.38 | 57.56 | 57.56 | 0.35% | 1,800 |
| Dec 10, 2024 | 57.65 | 57.65 | 57.36 | 57.36 | 57.36 | -0.62% | 440 |
| Dec 9, 2024 | 57.92 | 57.93 | 57.72 | 57.72 | 57.72 | -0.65% | 1,000 |
| Dec 6, 2024 | 58.10 | 58.13 | 58.09 | 58.10 | 58.10 | 0.29% | 1,000 |
| Dec 5, 2024 | 57.77 | 57.93 | 57.73 | 57.93 | 57.93 | 0.71% | 400 |
| Dec 4, 2024 | 57.48 | 57.54 | 57.35 | 57.52 | 57.52 | -0.23% | 812 |
| Dec 3, 2024 | 57.75 | 57.75 | 57.65 | 57.65 | 57.65 | 0.30% | 6,704 |
| Dec 2, 2024 | 57.52 | 57.52 | 57.48 | 57.48 | 57.48 | -0.21% | 206 |
| Nov 29, 2024 | 57.46 | 57.60 | 57.46 | 57.60 | 57.60 | 0.96% | 19,138 |
| Nov 28, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 0.18% | - |
| Nov 27, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -0.21% | 146 |
| Nov 26, 2024 | 57.10 | 57.11 | 56.97 | 57.07 | 57.07 | -0.33% | 900 |
| Nov 25, 2024 | 57.20 | 57.26 | 57.20 | 57.26 | 57.26 | 0.10% | 704 |
| Nov 22, 2024 | 57.45 | 57.45 | 57.20 | 57.20 | 57.20 | 0.03% | 319 |
| Nov 21, 2024 | 56.96 | 57.18 | 56.96 | 57.18 | 57.18 | 1.22% | 435 |
| Nov 20, 2024 | 56.17 | 56.49 | 56.17 | 56.49 | 56.49 | 0.32% | 400 |
| Nov 19, 2024 | 55.85 | 56.43 | 55.85 | 56.31 | 56.31 | -0.16% | 2,500 |
| Nov 18, 2024 | 56.47 | 56.47 | 56.40 | 56.40 | 56.40 | 0.45% | 208 |
| Nov 15, 2024 | 56.13 | 56.15 | 56.10 | 56.15 | 56.15 | -0.51% | 500 |
| Nov 14, 2024 | 56.57 | 56.57 | 56.44 | 56.44 | 56.44 | -0.18% | 401 |
| Nov 13, 2024 | 56.45 | 56.55 | 56.41 | 56.54 | 56.54 | -0.09% | 1,600 |
| Nov 12, 2024 | 56.50 | 56.59 | 56.39 | 56.59 | 56.59 | 0.64% | 5,500 |
| Nov 11, 2024 | 56.40 | 56.40 | 56.23 | 56.23 | 56.23 | -0.21% | 235 |
| Nov 8, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -0.09% | - |
| Nov 7, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.88% | 300 |
| Nov 6, 2024 | 55.30 | 55.91 | 55.30 | 55.91 | 55.91 | 2.08% | 215 |
| Nov 5, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | 0.87% | 100 |
| Nov 4, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.09% | - |
| Nov 1, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 0.39% | 9,200 |
| Oct 31, 2024 | 54.00 | 54.05 | 54.00 | 54.04 | 54.04 | -1.15% | 8,720 |
| Oct 30, 2024 | 54.64 | 54.67 | 54.64 | 54.67 | 54.67 | -0.18% | 642 |
| Oct 29, 2024 | 54.73 | 54.77 | 54.73 | 54.77 | 54.77 | 0.55% | 3,400 |
| Oct 28, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | -0.33% | - |
| Oct 25, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - | 300 |
| Oct 24, 2024 | 54.46 | 54.65 | 54.46 | 54.65 | 54.65 | 0.48% | 535 |
| Oct 23, 2024 | 54.26 | 54.39 | 54.10 | 54.39 | 54.39 | -0.18% | 1,540 |
| Oct 22, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | -0.16% | 5,000 |
| Oct 21, 2024 | 54.76 | 54.76 | 54.58 | 54.58 | 54.58 | -0.46% | 415 |
| Oct 18, 2024 | 54.63 | 54.83 | 54.63 | 54.83 | 54.83 | 0.35% | 100 |
| Oct 17, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - | - |
| Oct 16, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 0.02% | - |
| Oct 15, 2024 | 54.77 | 54.77 | 54.63 | 54.63 | 54.63 | 0.05% | 630 |
| Oct 11, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.11% | - |
| Oct 10, 2024 | 54.33 | 54.54 | 54.33 | 54.54 | 54.54 | 0.81% | 406 |
| Oct 9, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.52% | 200 |
| Oct 8, 2024 | 53.63 | 53.82 | 53.60 | 53.82 | 53.82 | 0.07% | 1,507 |
| Oct 7, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 0.50% | 204 |
| Oct 4, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 0.04% | - |
| Oct 3, 2024 | 53.42 | 53.49 | 53.42 | 53.49 | 53.49 | 0.19% | 220 |
| Oct 2, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 0.11% | 110 |
| Oct 1, 2024 | 53.18 | 53.34 | 53.18 | 53.33 | 53.33 | -0.02% | 500 |
| Sep 30, 2024 | 53.17 | 53.34 | 53.17 | 53.34 | 53.34 | 0.08% | 6,100 |
| Sep 27, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.09% | - |
| Sep 26, 2024 | 53.23 | 53.25 | 53.23 | 53.25 | 53.09 | 0.45% | 400 |
| Sep 25, 2024 | 53.09 | 53.09 | 53.00 | 53.01 | 52.85 | -0.24% | 8,500 |
| Sep 24, 2024 | 53.13 | 53.19 | 53.01 | 53.14 | 52.98 | 0.66% | 800 |
| Sep 23, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.63 | -0.19% | 100 |
| Sep 20, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.73 | - | - |
| Sep 19, 2024 | 52.81 | 52.89 | 52.81 | 52.89 | 52.73 | 1.01% | 3,200 |
| Sep 18, 2024 | 52.18 | 52.36 | 52.18 | 52.36 | 52.20 | 0.33% | 300 |
| Sep 17, 2024 | 52.34 | 52.34 | 52.19 | 52.19 | 52.03 | -0.59% | 200 |
| Sep 16, 2024 | 52.31 | 52.50 | 52.31 | 52.50 | 52.34 | 0.67% | 1,700 |
| Sep 13, 2024 | 52.18 | 52.18 | 52.14 | 52.15 | 51.99 | 0.44% | 1,700 |
| Sep 12, 2024 | 51.91 | 51.92 | 51.82 | 51.92 | 51.76 | 1.58% | 300 |
| Sep 11, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 50.96 | 0.49% | - |
| Sep 10, 2024 | 51.22 | 51.22 | 50.86 | 50.86 | 50.71 | -0.70% | 400 |
| Sep 9, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.07 | 0.65% | 500 |
| Sep 6, 2024 | 50.75 | 50.89 | 50.75 | 50.89 | 50.74 | -1.22% | 1,030 |
| Sep 5, 2024 | 51.86 | 51.86 | 51.50 | 51.52 | 51.37 | -0.35% | 1,200 |
| Sep 4, 2024 | 51.79 | 51.83 | 51.70 | 51.70 | 51.54 | -0.10% | 1,100 |
| Sep 3, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.59 | -1.13% | 200 |
| Aug 30, 2024 | 52.25 | 52.34 | 52.17 | 52.34 | 52.18 | 0.19% | 600 |
| Aug 29, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.08 | 0.02% | - |
| Aug 28, 2024 | 52.33 | 52.33 | 52.23 | 52.23 | 52.07 | -0.55% | 200 |
| Aug 27, 2024 | 52.55 | 52.55 | 52.52 | 52.52 | 52.36 | -0.06% | 2,200 |
| Aug 26, 2024 | 52.79 | 52.79 | 52.55 | 52.55 | 52.39 | -0.04% | 413 |
| Aug 23, 2024 | 52.35 | 52.57 | 52.35 | 52.57 | 52.41 | 0.96% | 1,200 |
| Aug 22, 2024 | 52.19 | 52.19 | 52.07 | 52.07 | 51.91 | -0.42% | 210 |
| Aug 21, 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.13 | 0.42% | 100 |
| Aug 20, 2024 | 52.10 | 52.10 | 52.07 | 52.07 | 51.91 | -1.01% | 2,500 |
| Aug 19, 2024 | 52.42 | 52.60 | 52.42 | 52.60 | 52.44 | -0.04% | 310 |
| Aug 16, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.46 | 1.72% | 100 |
| Aug 15, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.57 | - | - |
| Aug 14, 2024 | 51.64 | 51.73 | 51.64 | 51.73 | 51.57 | 2.03% | 3,200 |
| Aug 13, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.55 | 0.06% | - |
| Aug 12, 2024 | 50.58 | 50.80 | 50.58 | 50.67 | 50.52 | 0.38% | 400 |
| Aug 9, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.33 | 2.29% | 100 |
| Aug 8, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.20 | -0.72% | - |
| Aug 7, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.56 | - | - |
| Aug 6, 2024 | 49.09 | 49.71 | 49.09 | 49.71 | 49.56 | -0.40% | 500 |
| Aug 2, 2024 | 50.68 | 50.68 | 49.91 | 49.91 | 49.76 | -2.88% | 1,300 |