First Trust Canadian Capital Strength ETF (TSX:FST)
Canada flag Canada · Delayed Price · Currency is CAD
62.81
-0.65 (-1.02%)
Aug 1, 2025, 3:22 PM EDT

TSX:FST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202562.9262.9262.8162.8162.88-1.02%282
Jul 31, 202563.9163.9163.4663.4663.46-0.27%603
Jul 30, 202564.0264.0263.5263.6363.63-0.45%1,300
Jul 29, 202563.6164.0563.6163.9263.921.17%1,114
Jul 28, 202563.2663.2663.1163.1863.18-0.25%446
Jul 25, 202563.2363.3463.0163.3463.340.59%1,122
Jul 24, 202563.0763.0762.9662.9762.970.06%3,004
Jul 23, 202562.9362.9362.9362.9362.930.40%605
Jul 22, 202562.6862.6862.6862.6862.68-0.24%200
Jul 21, 202563.0063.0162.8362.8362.83-0.48%4,900
Jul 18, 202563.1363.1363.1363.1363.130.03%-
Jul 17, 202562.9963.1162.9963.1163.111.30%300
Jul 16, 202562.1062.3062.1062.3062.300.14%600
Jul 15, 202562.5662.5662.1962.2162.21-0.56%1,007
Jul 14, 202562.4062.6762.2962.5662.560.53%1,600
Jul 11, 202561.9462.2361.9462.2362.23-0.05%634
Jul 10, 202562.2462.4262.2162.2662.260.11%2,900
Jul 9, 202562.0862.3362.0862.1962.190.53%1,541
Jul 8, 202562.1862.1861.8561.8661.86-0.31%3,200
Jul 7, 202562.2262.2262.0262.0562.05-0.42%617
Jul 4, 202562.3162.3162.3162.3162.310.14%-
Jul 3, 202562.2262.2262.2262.2262.220.37%39,512
Jul 2, 202561.9961.9961.9961.9961.99-0.11%500
Jun 30, 202561.8362.0661.8362.0662.060.71%300
Jun 27, 202561.9061.9061.6261.6261.44-0.34%241
Jun 26, 202561.5261.8461.5261.8361.650.45%6,800
Jun 25, 202561.7461.7461.5561.5561.37-0.60%2,400
Jun 24, 202561.6561.9261.6561.9261.740.55%404
Jun 23, 202561.4461.5861.4461.5861.400.60%1,931
Jun 20, 202561.4161.4161.1061.2161.03-0.10%1,100
Jun 19, 202561.2761.2761.2761.2761.09-0.45%-
Jun 18, 202561.6061.6061.5561.5561.370.33%230
Jun 17, 202561.2061.3561.2061.3561.170.02%408
Jun 16, 202561.3461.3461.3461.3461.160.51%105
Jun 13, 202561.1661.1661.0361.0360.85-0.38%300
Jun 12, 202561.0861.2661.0861.2661.080.29%735
Jun 11, 202560.7461.1360.7461.0860.901.19%2,036
Jun 10, 202560.5860.5860.2160.3660.180.08%627
Jun 9, 202560.6360.6360.3160.3160.13-0.31%700
Jun 6, 202560.4860.5060.4860.5060.320.55%3,100
Jun 5, 202560.2860.4060.1760.1759.99-0.13%949
Jun 4, 202560.4060.4060.2560.2560.07-0.31%727
Jun 3, 202560.3660.4660.2960.4460.26-0.03%1,735
Jun 2, 202560.2160.4660.1860.4660.280.83%6,600
May 30, 202560.0960.0959.8859.9659.78-0.37%7,125
May 29, 202560.2360.2560.1860.1860.00-0.53%4,248
May 28, 202560.4760.6460.4760.5060.320.13%3,445
May 27, 202560.0160.5360.0160.4260.240.65%4,100
May 26, 202560.0360.0360.0360.0359.850.86%220
May 23, 202559.5759.6159.5059.5259.35-0.22%6,300