First Trust Canadian Capital Strength ETF Historical Data - FST | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
First Trust Canadian Capital Strength ETF (FST)
First Trust Canadian Capital Strength ETF (FST) Historical

First Trust Canadian Capital Strength ETF (FST)

49.15

0.24

(0.49%)

Closed May 03 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714686000	48.91	0.16	0.33	48.91	48.91	48.91	0
1714599600	48.75	-0.26	-0.53	48.76	48.92	48.75	400
1714513200	49.01	-0.51	-1.03	49.24	49.24	49	1600
1714426800	49.52	-0.08	-0.16	49.6	49.6	49.52	800
1714167600	49.6	0.18	0.36	49.51	49.6	49.51	400
1714081200	49.42	0.01	0.02	49.42	49.56	49.42	1052
1713994800	49.41	-0.14	-0.28	49.36	49.41	49.36	300
1713908400	49.55	0.25	0.51	49.55	49.55	49.55	0
1713822000	49.3	0.51	1.05	49.03	49.42	48.93	1100
1713562800	48.79	-0.08	-0.16	48.79	48.79	48.79	40
1713476400	48.87	-0.09	-0.18	49.2	49.2	48.73	2280
1713390000	48.96	-0.18	-0.37	48.96	48.96	48.96	0
1713303600	49.14	0.14	0.29	49.1	49.14	49.1	950
1713217200	49	-0.32	-0.65	49	49	49	0
1712958000	49.32	-0.41	-0.82	49.3	49.32	49.3	440
1712871600	49.73	-0.46	-0.92	49.73	49.73	49.73	50
1712785200	50.19	-0.03	-0.06	50.07	50.19	50.06	2034
1712698800	50.22	0.04	0.08	50.16	50.22	50.05	820
1712612400	50.18	0.03	0.06	50.18	50.24	50.13	1100
1712353200	50.15	0.57	1.15	50.15	50.15	50.15	4
1712266800	49.58	-0.09	-0.18	50	50	49.58	1001
1712180400	49.67	0.17	0.34	49.67	49.67	49.67	0
1712094000	49.5	-0.03	-0.06	49.5	49.5	49.5	75
1712007600	49.53	0.02	0.04	49.53	49.53	49.53	20
1711662000	49.51	-0.09	-0.18	49.56	49.62	49.51	600
1711575600	49.6	0.04	0.08	49.49	49.6	49.49	410
1711489200	49.56	-0.14	-0.28	49.68	49.75	49.56	2175
1711402800	49.7	-0.09	-0.18	49.7	49.7	49.7	3
1711143600	49.79	-0.09	-0.18	49.79	49.79	49.79	145
1711057200	49.88	0.24	0.48	49.96	49.96	49.86	900
1710970800	49.64	0.23	0.47	49.52	49.64	49.52	235
1710884400	49.41	0.09	0.18	49.39	49.41	49.39	200
1710798000	49.32	-0.01	-0.02	49.38	49.38	49.32	1001
1710538800	49.33	-0.08	-0.16	49.35	49.45	49.3	7601
1710452400	49.41	-0.06	-0.12	49.38	49.41	49.38	553
1710366000	49.47	0.42	0.86	49.32	49.48	49.32	700
1710279600	49.05	0.39	0.80	49.03	49.05	48.92	1200
1710193200	48.66	-0.12	-0.25	48.65	48.66	48.65	400
1709937600	48.78	-0.27	-0.55	48.71	49.17	48.71	1000
1709851200	49.05	0.53	1.09	49.08	49.08	49.04	1100
1709764800	48.52	0.31	0.64	48.65	48.65	48.52	500
1709678400	48.21	-0.03	-0.06	48.46	48.46	48.21	1100
1709592000	48.24	-0.07	-0.14	48.51	48.51	48.21	830
1709332800	48.31	0.52	1.09	48.28	48.31	48.28	2800
1709246400	47.79	0.27	0.57	47.84	47.84	47.79	1433
1709160000	47.52	-0.04	-0.08	47.65	47.65	47.5	1000
1709073600	47.56	-0.04	-0.08	47.56	47.56	47.56	0
1708987200	47.6	0.1	0.21	47.45	47.61	47.45	920
1708728000	47.5	0.2	0.42	47.33	47.51	47.33	1285
1708641600	47.3	0.94	2.03	47.22	47.31	47.22	200
1708555200	46.36	-0.13	-0.28	46.36	46.36	46.36	0
1708468800	46.49	-0.25	-0.53	46.6	46.6	46.49	5100
1708123200	46.74	0.09	0.19	46.79	46.88	46.74	600
1708036800	46.65	0.79	1.72	46.65	46.65	46.65	0
1707950400	45.86	0.7	1.55	45.89	45.89	45.86	150
1707864000	45.16	-0.69	-1.50	45.38	45.45	45.11	1300
1707777600	45.85	0.08	0.17	45.9	45.9	45.85	300
1707518400	45.77	0.11	0.24	45.68	45.77	45.68	2700
1707432000	45.66	0.06	0.13	45.55	45.69	45.55	330
1707345600	45.6	0	0.00	45.6	45.6	45.6	0
1707259200	45.6	0.18	0.40	45.69	45.69	45.6	300
1707172800	45.42	-0.36	-0.79	45.52	45.52	45.35	1100

First Trust Canadian Cap...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions