First Trust Canadian Capital Strength ETF (TSX:FST)
Canada
· Delayed Price · Currency is CAD 64.18
+0.04 (0.06%)
Aug 15, 2025, 3:50 PM EDT
TSX:FST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 64.21 | 64.34 | 64.18 | 64.18 | 64.18 | - | 1,021 |
| Aug 14, 2025 | 64.45 | 64.45 | 64.18 | 64.18 | 64.18 | -0.63% | 648 |
| Aug 13, 2025 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | 0.33% | 200 |
| Aug 12, 2025 | 64.28 | 64.38 | 64.28 | 64.38 | 64.38 | 0.20% | 600 |
| Aug 11, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -0.12% | 218 |
| Aug 8, 2025 | 64.40 | 64.46 | 64.28 | 64.33 | 64.33 | 0.12% | 2,200 |
| Aug 7, 2025 | 64.90 | 64.90 | 64.25 | 64.25 | 64.25 | -0.06% | 435 |
| Aug 6, 2025 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 0.16% | - |
| Aug 5, 2025 | 64.07 | 64.19 | 64.07 | 64.19 | 64.19 | 2.20% | 400 |
| Aug 1, 2025 | 62.92 | 62.92 | 62.81 | 62.81 | 62.81 | -1.02% | 300 |
| Jul 31, 2025 | 63.91 | 63.91 | 63.46 | 63.46 | 63.46 | -0.27% | 603 |
| Jul 30, 2025 | 64.02 | 64.02 | 63.52 | 63.63 | 63.63 | -0.45% | 1,300 |
| Jul 29, 2025 | 63.61 | 64.05 | 63.61 | 63.92 | 63.92 | 1.17% | 1,114 |
| Jul 28, 2025 | 63.26 | 63.26 | 63.11 | 63.18 | 63.18 | -0.25% | 446 |
| Jul 25, 2025 | 63.23 | 63.34 | 63.01 | 63.34 | 63.34 | 0.59% | 1,122 |
| Jul 24, 2025 | 63.07 | 63.07 | 62.96 | 62.97 | 62.97 | 0.06% | 3,004 |
| Jul 23, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 0.40% | 605 |
| Jul 22, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | -0.24% | 200 |
| Jul 21, 2025 | 63.00 | 63.01 | 62.83 | 62.83 | 62.83 | -0.48% | 4,900 |
| Jul 18, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 0.03% | - |
| Jul 17, 2025 | 62.99 | 63.11 | 62.99 | 63.11 | 63.11 | 1.30% | 300 |
| Jul 16, 2025 | 62.10 | 62.30 | 62.10 | 62.30 | 62.30 | 0.14% | 600 |
| Jul 15, 2025 | 62.56 | 62.56 | 62.19 | 62.21 | 62.21 | -0.56% | 1,007 |
| Jul 14, 2025 | 62.40 | 62.67 | 62.29 | 62.56 | 62.56 | 0.53% | 1,600 |
| Jul 11, 2025 | 61.94 | 62.23 | 61.94 | 62.23 | 62.23 | -0.05% | 634 |
| Jul 10, 2025 | 62.24 | 62.42 | 62.21 | 62.26 | 62.26 | 0.11% | 2,900 |
| Jul 9, 2025 | 62.08 | 62.33 | 62.08 | 62.19 | 62.19 | 0.53% | 1,541 |
| Jul 8, 2025 | 62.18 | 62.18 | 61.85 | 61.86 | 61.86 | -0.31% | 3,200 |
| Jul 7, 2025 | 62.22 | 62.22 | 62.02 | 62.05 | 62.05 | -0.42% | 617 |
| Jul 4, 2025 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 0.14% | - |
| Jul 3, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 0.37% | 39,512 |
| Jul 2, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | -0.11% | 500 |
| Jun 30, 2025 | 61.83 | 62.06 | 61.83 | 62.06 | 62.06 | 0.71% | 300 |
| Jun 27, 2025 | 61.90 | 61.90 | 61.62 | 61.62 | 61.44 | -0.34% | 241 |
| Jun 26, 2025 | 61.52 | 61.84 | 61.52 | 61.83 | 61.65 | 0.45% | 6,800 |
| Jun 25, 2025 | 61.74 | 61.74 | 61.55 | 61.55 | 61.37 | -0.60% | 2,400 |
| Jun 24, 2025 | 61.65 | 61.92 | 61.65 | 61.92 | 61.74 | 0.55% | 404 |
| Jun 23, 2025 | 61.44 | 61.58 | 61.44 | 61.58 | 61.40 | 0.60% | 1,931 |
| Jun 20, 2025 | 61.41 | 61.41 | 61.10 | 61.21 | 61.03 | -0.10% | 1,100 |
| Jun 19, 2025 | 61.27 | 61.27 | 61.27 | 61.27 | 61.09 | -0.45% | - |
| Jun 18, 2025 | 61.60 | 61.60 | 61.55 | 61.55 | 61.37 | 0.33% | 230 |
| Jun 17, 2025 | 61.20 | 61.35 | 61.20 | 61.35 | 61.17 | 0.02% | 408 |
| Jun 16, 2025 | 61.34 | 61.34 | 61.34 | 61.34 | 61.16 | 0.51% | 105 |
| Jun 13, 2025 | 61.16 | 61.16 | 61.03 | 61.03 | 60.85 | -0.38% | 300 |
| Jun 12, 2025 | 61.08 | 61.26 | 61.08 | 61.26 | 61.08 | 0.29% | 735 |
| Jun 11, 2025 | 60.74 | 61.13 | 60.74 | 61.08 | 60.90 | 1.19% | 2,036 |
| Jun 10, 2025 | 60.58 | 60.58 | 60.21 | 60.36 | 60.18 | 0.08% | 627 |
| Jun 9, 2025 | 60.63 | 60.63 | 60.31 | 60.31 | 60.13 | -0.31% | 700 |
| Jun 6, 2025 | 60.48 | 60.50 | 60.48 | 60.50 | 60.32 | 0.55% | 3,100 |
| Jun 5, 2025 | 60.28 | 60.40 | 60.17 | 60.17 | 59.99 | -0.13% | 949 |