First Trust Canadian Capital Strength ETF (TSX:FST)
Canada · Delayed Price · Currency is CAD 68.55
0.00 (0.00%)
Nov 6, 2025, 3:50 PM EST
TSX:FST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | -1.15% | 821 |
| Nov 6, 2025 | 69.68 | 69.68 | 68.55 | 68.55 | 68.55 | -1.88% | 821 |
| Nov 5, 2025 | 68.94 | 69.86 | 68.94 | 69.86 | 69.86 | 1.66% | 6,203 |
| Nov 4, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | -1.18% | 221 |
| Nov 3, 2025 | 69.14 | 69.54 | 69.14 | 69.54 | 69.54 | - | 400 |
| Oct 31, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 0.40% | 217 |
| Oct 30, 2025 | 69.35 | 69.35 | 69.26 | 69.26 | 69.26 | 0.38% | 2,100 |
| Oct 29, 2025 | 69.95 | 69.95 | 69.00 | 69.00 | 69.00 | -1.12% | 1,914 |
| Oct 28, 2025 | 69.82 | 69.82 | 69.78 | 69.78 | 69.78 | 0.85% | 1,900 |
| Oct 27, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | -0.57% | 119 |
| Oct 24, 2025 | 69.69 | 69.69 | 69.59 | 69.59 | 69.59 | 0.56% | 500 |
| Oct 23, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 1.44% | 213 |
| Oct 22, 2025 | 68.37 | 68.37 | 68.22 | 68.22 | 68.22 | -0.03% | 2,500 |
| Oct 21, 2025 | 68.59 | 68.59 | 68.24 | 68.24 | 68.24 | -1.56% | 1,200 |
| Oct 20, 2025 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 0.70% | 400 |
| Oct 17, 2025 | 69.08 | 69.08 | 68.84 | 68.84 | 68.84 | -0.89% | 700 |
| Oct 16, 2025 | 69.76 | 69.76 | 69.23 | 69.46 | 69.46 | 0.14% | 1,200 |
| Oct 15, 2025 | 69.19 | 69.36 | 69.19 | 69.36 | 69.36 | 1.24% | 607 |
| Oct 14, 2025 | 68.50 | 68.73 | 68.50 | 68.51 | 68.51 | 1.03% | 5,300 |
| Oct 10, 2025 | 68.75 | 68.75 | 67.81 | 67.81 | 67.81 | -0.99% | 11,941 |
| Oct 9, 2025 | 68.29 | 68.49 | 68.29 | 68.49 | 68.49 | -0.58% | 317 |
| Oct 8, 2025 | 68.76 | 68.89 | 68.76 | 68.89 | 68.89 | 0.63% | 400 |
| Oct 7, 2025 | 68.56 | 68.56 | 68.40 | 68.46 | 68.46 | -0.51% | 4,722 |
| Oct 6, 2025 | 69.10 | 69.15 | 68.81 | 68.81 | 68.81 | - | 2,500 |
| Oct 3, 2025 | 68.09 | 68.81 | 68.09 | 68.81 | 68.81 | 1.41% | 1,917 |
| Oct 2, 2025 | 68.37 | 68.37 | 67.85 | 67.85 | 67.85 | -0.45% | 712 |
| Oct 1, 2025 | 68.03 | 68.16 | 68.03 | 68.16 | 68.16 | 1.08% | 1,700 |
| Sep 30, 2025 | 67.22 | 67.43 | 67.22 | 67.43 | 67.43 | 0.25% | 400 |
| Sep 29, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 0.15% | 118 |
| Sep 26, 2025 | 67.21 | 67.21 | 67.12 | 67.16 | 66.98 | 0.01% | 340 |
| Sep 25, 2025 | 67.25 | 67.27 | 67.15 | 67.15 | 66.97 | -0.81% | 10,106 |
| Sep 24, 2025 | 67.87 | 67.87 | 67.70 | 67.70 | 67.52 | -0.27% | 1,100 |
| Sep 23, 2025 | 68.30 | 68.30 | 67.87 | 67.88 | 67.70 | -0.51% | 6,000 |
| Sep 22, 2025 | 67.90 | 68.29 | 67.90 | 68.23 | 68.05 | 0.53% | 7,328 |
| Sep 19, 2025 | 67.42 | 67.87 | 67.42 | 67.87 | 67.69 | 1.04% | 910 |
| Sep 18, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 66.99 | 0.34% | 427 |
| Sep 17, 2025 | 67.04 | 67.04 | 66.94 | 66.94 | 66.76 | -0.18% | 300 |
| Sep 16, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 66.88 | -0.01% | 348 |
| Sep 15, 2025 | 66.96 | 67.09 | 66.96 | 67.07 | 66.89 | -0.01% | 1,909 |
| Sep 12, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 66.90 | -0.46% | 700 |
| Sep 11, 2025 | 67.00 | 67.39 | 67.00 | 67.39 | 67.21 | 0.81% | 2,342 |
| Sep 10, 2025 | 66.92 | 66.92 | 66.80 | 66.85 | 66.67 | 0.22% | 2,300 |
| Sep 9, 2025 | 66.69 | 66.70 | 66.56 | 66.70 | 66.52 | 0.03% | 308 |
| Sep 8, 2025 | 66.60 | 66.68 | 66.60 | 66.68 | 66.50 | -0.10% | 3,403 |
| Sep 5, 2025 | 66.67 | 66.75 | 66.66 | 66.75 | 66.57 | 0.71% | 1,240 |
| Sep 4, 2025 | 66.10 | 66.28 | 66.10 | 66.28 | 66.10 | 0.68% | 300 |
| Sep 3, 2025 | 65.73 | 65.83 | 65.63 | 65.83 | 65.65 | 1.01% | 608 |
| Sep 2, 2025 | 64.88 | 65.17 | 64.88 | 65.17 | 65.00 | -0.06% | 1,841 |
| Aug 29, 2025 | 65.31 | 65.31 | 64.90 | 65.21 | 65.04 | 0.17% | 517 |
| Aug 28, 2025 | 65.02 | 65.10 | 65.02 | 65.10 | 64.93 | 0.11% | 300 |