First Trust Canadian Capital Strength ETF (TSX:FST)
Canada · Delayed Price · Currency is CAD 76.20
+0.56 (0.74%)
May 14, 2026, 2:18 PM EST
TSX:FST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 75.83 | 76.20 | 75.75 | 76.20 | - | 0.49% | 577 |
| May 13, 2026 | 75.90 | 75.90 | 75.45 | 75.83 | 75.83 | -0.58% | 76,078 |
| May 12, 2026 | 75.93 | 76.27 | 75.93 | 76.27 | 76.27 | 0.04% | 3,722 |
| May 11, 2026 | 76.18 | 76.24 | 76.18 | 76.24 | 76.24 | -0.37% | 4,144 |
| May 8, 2026 | 76.76 | 76.76 | 76.50 | 76.52 | 76.52 | -0.05% | 1,078 |
| May 7, 2026 | 77.41 | 77.41 | 76.56 | 76.56 | 76.56 | -0.47% | 4,309 |
| May 6, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 0.48% | 129 |
| May 5, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -0.13% | 287 |
| May 4, 2026 | 77.12 | 77.12 | 76.65 | 76.65 | 76.65 | -0.78% | 1,697 |
| May 1, 2026 | 77.23 | 77.25 | 77.23 | 77.25 | 77.25 | 2.63% | 1,186 |
| Apr 29, 2026 | 75.25 | 75.27 | 75.23 | 75.27 | 75.27 | -0.57% | 1,724 |
| Apr 28, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.73% | 201 |
| Apr 27, 2026 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | -0.25% | 353 |
| Apr 24, 2026 | 76.29 | 76.45 | 76.29 | 76.45 | 76.45 | 0.20% | 1,282 |
| Apr 23, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -0.61% | 325 |
| Apr 22, 2026 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | 0.25% | 327 |
| Apr 21, 2026 | 77.00 | 77.00 | 76.58 | 76.58 | 76.58 | -0.56% | 1,515 |
| Apr 20, 2026 | 76.92 | 77.01 | 76.91 | 77.01 | 77.01 | 0.16% | 3,295 |
| Apr 17, 2026 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | 0.77% | 288 |
| Apr 15, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.38% | 486 |
| Apr 14, 2026 | 75.72 | 76.02 | 75.72 | 76.01 | 76.01 | 0.66% | 1,028 |
| Apr 13, 2026 | 75.50 | 75.51 | 75.47 | 75.51 | 75.51 | 0.95% | 614 |
| Apr 10, 2026 | 74.82 | 74.82 | 74.80 | 74.80 | 74.80 | 0.59% | 607 |
| Apr 9, 2026 | 74.71 | 74.71 | 74.36 | 74.36 | 74.36 | -0.38% | 3,943 |
| Apr 8, 2026 | 74.59 | 74.68 | 74.50 | 74.64 | 74.64 | 2.08% | 10,838 |
| Apr 7, 2026 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | -0.81% | 3,148 |
| Apr 6, 2026 | 73.25 | 73.72 | 73.25 | 73.72 | 73.72 | 0.24% | 504 |
| Apr 2, 2026 | 73.31 | 73.54 | 73.31 | 73.54 | 73.54 | 0.62% | 8,163 |
| Apr 1, 2026 | 73.06 | 73.09 | 73.06 | 73.09 | 73.09 | 0.32% | 757 |
| Mar 31, 2026 | 72.87 | 72.87 | 72.35 | 72.86 | 72.86 | 1.08% | 2,600 |
| Mar 26, 2026 | 72.95 | 72.95 | 72.08 | 72.08 | 71.90 | -1.42% | 1,054 |
| Mar 25, 2026 | 73.23 | 73.23 | 73.11 | 73.12 | 72.94 | 1.13% | 28,067 |
| Mar 24, 2026 | 72.04 | 72.53 | 72.04 | 72.30 | 72.12 | -0.55% | 3,758 |
| Mar 23, 2026 | 71.24 | 72.71 | 71.24 | 72.70 | 72.52 | 3.15% | 1,614 |
| Mar 20, 2026 | 71.08 | 71.32 | 70.48 | 70.48 | 70.30 | -1.92% | 1,817 |
| Mar 19, 2026 | 71.91 | 71.91 | 71.48 | 71.86 | 71.68 | -1.07% | 2,277 |
| Mar 18, 2026 | 73.30 | 73.30 | 72.60 | 72.64 | 72.46 | -1.45% | 5,343 |
| Mar 17, 2026 | 74.14 | 74.14 | 73.67 | 73.71 | 73.53 | 0.34% | 2,843 |
| Mar 16, 2026 | 73.02 | 73.58 | 73.02 | 73.46 | 73.28 | 1.07% | 2,860 |
| Mar 13, 2026 | 73.02 | 73.02 | 72.68 | 72.68 | 72.50 | -0.19% | 707 |
| Mar 12, 2026 | 73.14 | 73.24 | 72.82 | 72.82 | 72.64 | -0.71% | 6,823 |
| Mar 11, 2026 | 73.14 | 73.38 | 73.14 | 73.34 | 73.16 | -0.38% | 2,658 |
| Mar 10, 2026 | 73.70 | 74.16 | 73.62 | 73.62 | 73.44 | -0.15% | 1,560 |
| Mar 9, 2026 | 72.49 | 73.73 | 72.14 | 73.73 | 73.55 | 0.31% | 4,537 |
| Mar 6, 2026 | 73.98 | 73.98 | 73.50 | 73.50 | 73.32 | -1.29% | 1,844 |
| Mar 5, 2026 | 74.75 | 74.75 | 74.20 | 74.46 | 74.27 | -0.64% | 3,369 |
| Mar 4, 2026 | 75.02 | 75.02 | 74.69 | 74.94 | 74.75 | 0.40% | 749 |
| Mar 3, 2026 | 74.39 | 74.64 | 73.64 | 74.64 | 74.45 | -1.20% | 1,743 |
| Mar 2, 2026 | 74.80 | 75.59 | 74.80 | 75.55 | 75.36 | 0.68% | 6,607 |
| Feb 27, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 74.85 | -0.99% | 376 |