First Trust Canadian Capital Strength ETF (TSX:FST)
Canada · Delayed Price · Currency is CAD 68.46
-0.35 (-0.51%)
Oct 7, 2025, 3:44 PM EDT
TSX:FST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 68.56 | 68.56 | 68.40 | 68.46 | 68.51 | -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 |
| Aug 27, 2025 | 64.94 | 65.03 | 64.94 | 65.03 | 64.86 | 0.48% | 300 |
| Aug 26, 2025 | 64.70 | 64.72 | 64.70 | 64.72 | 64.55 | 0.03% | 605 |
| Aug 25, 2025 | 64.82 | 64.82 | 64.70 | 64.70 | 64.53 | 0.08% | 400 |
| Aug 22, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.48 | 0.08% | - |
| Aug 21, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.43 | 0.33% | 200 |
| Aug 20, 2025 | 64.52 | 64.52 | 64.20 | 64.39 | 64.22 | -0.06% | 1,300 |
| Aug 19, 2025 | 64.43 | 64.43 | 64.43 | 64.43 | 64.26 | 0.09% | - |
| Aug 18, 2025 | 64.27 | 64.38 | 64.27 | 64.37 | 64.20 | 0.30% | 2,100 |
| Aug 15, 2025 | 64.21 | 64.34 | 64.18 | 64.18 | 64.01 | - | 1,021 |
| Aug 14, 2025 | 64.45 | 64.45 | 64.18 | 64.18 | 64.01 | -0.63% | 648 |
| Aug 13, 2025 | 64.59 | 64.59 | 64.59 | 64.59 | 64.42 | 0.33% | 200 |
| Aug 12, 2025 | 64.28 | 64.38 | 64.28 | 64.38 | 64.21 | 0.20% | 600 |
| Aug 11, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.08 | -0.12% | 218 |
| Aug 8, 2025 | 64.40 | 64.46 | 64.28 | 64.33 | 64.16 | 0.12% | 2,200 |
| Aug 7, 2025 | 64.90 | 64.90 | 64.25 | 64.25 | 64.08 | -0.06% | 435 |
| Aug 6, 2025 | 64.29 | 64.29 | 64.29 | 64.29 | 64.12 | 0.16% | - |
| Aug 5, 2025 | 64.07 | 64.19 | 64.07 | 64.19 | 64.02 | 2.20% | 400 |
| Aug 1, 2025 | 62.92 | 62.92 | 62.81 | 62.81 | 62.64 | -1.02% | 300 |
| Jul 31, 2025 | 63.91 | 63.91 | 63.46 | 63.46 | 63.29 | -0.27% | 603 |
| Jul 30, 2025 | 64.02 | 64.02 | 63.52 | 63.63 | 63.46 | -0.45% | 1,300 |
| Jul 29, 2025 | 63.61 | 64.05 | 63.61 | 63.92 | 63.75 | 1.17% | 1,114 |
| Jul 28, 2025 | 63.26 | 63.26 | 63.11 | 63.18 | 63.01 | -0.25% | 446 |