First Trust Canadian Capital Strength ETF (TSX:FST)
Canada · Delayed Price · Currency is CAD 72.08
-1.04 (-1.42%)
At close: Mar 26, 2026
TSX:FST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 72.95 | 72.95 | 72.08 | 72.08 | 72.08 | -1.42% | 1,054 |
| Mar 25, 2026 | 73.23 | 73.23 | 73.11 | 73.12 | 73.12 | 1.13% | 28,067 |
| Mar 24, 2026 | 72.04 | 72.53 | 72.04 | 72.30 | 72.30 | -0.55% | 3,758 |
| Mar 23, 2026 | 71.24 | 72.71 | 71.24 | 72.70 | 72.70 | 3.15% | 1,614 |
| Mar 20, 2026 | 71.08 | 71.32 | 70.48 | 70.48 | 70.48 | -1.92% | 1,817 |
| Mar 19, 2026 | 71.91 | 71.91 | 71.48 | 71.86 | 71.86 | -1.07% | 2,277 |
| Mar 18, 2026 | 73.30 | 73.30 | 72.60 | 72.64 | 72.64 | -1.45% | 5,343 |
| Mar 17, 2026 | 74.14 | 74.14 | 73.67 | 73.71 | 73.71 | 0.34% | 2,843 |
| Mar 16, 2026 | 73.02 | 73.58 | 73.02 | 73.46 | 73.46 | 1.07% | 2,860 |
| Mar 13, 2026 | 73.02 | 73.02 | 72.68 | 72.68 | 72.68 | -0.19% | 707 |
| Mar 12, 2026 | 73.14 | 73.24 | 72.82 | 72.82 | 72.82 | -0.71% | 6,823 |
| Mar 11, 2026 | 73.14 | 73.38 | 73.14 | 73.34 | 73.34 | -0.38% | 2,658 |
| Mar 10, 2026 | 73.70 | 74.16 | 73.62 | 73.62 | 73.62 | -0.15% | 1,560 |
| Mar 9, 2026 | 72.49 | 73.73 | 72.14 | 73.73 | 73.73 | 0.31% | 4,537 |
| Mar 6, 2026 | 73.98 | 73.98 | 73.50 | 73.50 | 73.50 | -1.29% | 1,844 |
| Mar 5, 2026 | 74.75 | 74.75 | 74.20 | 74.46 | 74.46 | -0.64% | 3,369 |
| Mar 4, 2026 | 75.02 | 75.02 | 74.69 | 74.94 | 74.94 | 0.40% | 749 |
| Mar 3, 2026 | 74.39 | 74.64 | 73.64 | 74.64 | 74.64 | -1.20% | 1,743 |
| Mar 2, 2026 | 74.80 | 75.59 | 74.80 | 75.55 | 75.55 | 0.68% | 6,607 |
| Feb 27, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -0.99% | 376 |
| Feb 26, 2026 | 74.86 | 75.79 | 74.86 | 75.79 | 75.79 | 0.78% | 1,759 |
| Feb 25, 2026 | 74.69 | 75.20 | 74.64 | 75.20 | 75.20 | 0.78% | 1,514 |
| Feb 24, 2026 | 74.41 | 74.62 | 74.41 | 74.62 | 74.62 | 0.82% | 705 |
| Feb 23, 2026 | 73.85 | 74.01 | 73.77 | 74.01 | 74.01 | -0.60% | 1,052 |
| Feb 20, 2026 | 74.52 | 74.52 | 74.46 | 74.46 | 74.46 | 0.26% | 3,380 |
| Feb 19, 2026 | 73.91 | 74.30 | 73.72 | 74.27 | 74.27 | 0.45% | 4,600 |
| Feb 18, 2026 | 73.94 | 73.98 | 73.84 | 73.94 | 73.94 | 1.50% | 1,134 |
| Feb 17, 2026 | 72.42 | 72.88 | 72.42 | 72.85 | 72.85 | 0.48% | 1,699 |
| Feb 13, 2026 | 72.53 | 72.75 | 72.50 | 72.50 | 72.50 | 1.05% | 3,076 |
| Feb 12, 2026 | 74.31 | 74.31 | 71.75 | 71.75 | 71.75 | -3.20% | 5,176 |
| Feb 11, 2026 | 75.39 | 75.39 | 73.95 | 74.12 | 74.12 | -0.70% | 2,332 |
| Feb 10, 2026 | 74.79 | 74.79 | 74.64 | 74.64 | 74.64 | 0.65% | 913 |
| Feb 9, 2026 | 74.10 | 74.16 | 74.10 | 74.16 | 74.16 | 1.06% | 1,118 |
| Feb 6, 2026 | 73.15 | 73.45 | 73.15 | 73.38 | 73.38 | 1.05% | 7,761 |
| Feb 5, 2026 | 72.92 | 73.22 | 72.62 | 72.62 | 72.62 | -0.71% | 689 |
| Feb 4, 2026 | 73.15 | 73.21 | 72.91 | 73.14 | 73.14 | 0.77% | 1,469 |
| Feb 3, 2026 | 73.38 | 73.38 | 72.40 | 72.58 | 72.58 | -0.29% | 9,236 |
| Feb 2, 2026 | 72.60 | 72.79 | 72.52 | 72.79 | 72.79 | 1.52% | 867 |
| Jan 30, 2026 | 72.58 | 72.58 | 71.50 | 71.70 | 71.70 | -1.51% | 7,867 |
| Jan 29, 2026 | 73.40 | 73.40 | 72.80 | 72.80 | 72.80 | -1.63% | 361 |
| Jan 28, 2026 | 74.25 | 74.25 | 73.44 | 74.01 | 74.01 | -0.19% | 4,429 |
| Jan 27, 2026 | 74.30 | 74.30 | 74.13 | 74.15 | 74.15 | -0.13% | 548 |
| Jan 26, 2026 | 74.39 | 74.39 | 74.24 | 74.25 | 74.25 | -0.17% | 2,076 |
| Jan 23, 2026 | 74.35 | 74.44 | 74.28 | 74.38 | 74.38 | 0.03% | 1,908 |
| Jan 22, 2026 | 74.39 | 74.58 | 74.35 | 74.36 | 74.36 | 0.28% | 1,351 |
| Jan 21, 2026 | 73.98 | 74.29 | 73.75 | 74.15 | 74.15 | - | 3,480 |
| Jan 20, 2026 | 74.20 | 74.42 | 74.15 | 74.15 | 74.15 | -0.50% | 2,119 |
| Jan 19, 2026 | 74.43 | 74.52 | 74.43 | 74.52 | 74.52 | 0.04% | 1,666 |
| Jan 16, 2026 | 74.50 | 74.58 | 74.42 | 74.49 | 74.49 | 0.28% | 1,558 |
| Jan 15, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 0.09% | 464 |