Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

FST First Trust Canadian Capital Strength ETF

49.90

-0.21 (-0.42%)

Jun 07 2024 - Closed

Delayed by 15 minutes

FST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	50.11	-0.09	-0.18%	50.15	50.15	50.09	475
Jun 05 2024	50.20	0.44	0.88%	49.98	50.20	49.98	200
Jun 04 2024	49.76	-0.15	-0.30%	49.56	49.76	49.54	570
Jun 03 2024	49.91	-0.45	-0.89%	50.42	50.43	49.82	1,205
May 31 2024	50.36	0.46	0.92%	49.75	50.36	49.75	276
May 30 2024	49.90	-0.06	-0.12%	50.01	50.01	49.90	130
May 29 2024	49.96	-0.63	-1.25%	50.28	50.28	49.96	1,093
May 28 2024	50.59	-0.33	-0.65%	50.78	50.78	50.56	226
May 27 2024	50.92	0.11	0.22%	50.91	50.92	50.91	200
May 24 2024	50.81	0.47	0.93%	50.82	50.82	50.81	400
May 23 2024	50.34	-0.04	-0.08%	50.57	50.57	50.21	436
May 22 2024	50.38	-0.20	-0.40%	50.43	50.43	50.32	2,010
May 21 2024	50.58	0.03	0.06%	50.66	50.66	50.58	900
May 17 2024	50.55	0.31	0.62%	50.41	50.55	50.41	4,560
May 16 2024	50.24	-0.04	-0.08%	50.20	50.24	50.20	1,421
May 15 2024	50.28	0.22	0.44%	50.16	50.28	50.16	100
May 14 2024	50.06	-0.10	-0.20%	50.10	50.14	50.06	600
May 13 2024	50.16	-0.11	-0.22%	50.45	50.45	50.16	600
May 10 2024	50.27	-0.10	-0.20%	50.40	50.40	50.27	8,005
May 09 2024	50.37	0.07	0.14%	50.44	50.52	50.37	1,200
May 08 2024	50.30	0.37	0.74%	50.11	50.30	50.11	776
May 07 2024	49.93	0.17	0.34%	49.92	50.00	49.91	1,378
May 06 2024	49.76	0.58	1.18%	49.68	49.76	49.68	1,231
May 03 2024	49.18	0.27	0.55%	49.23	49.23	49.15	900
May 02 2024	48.91	0.16	0.33%	48.91	48.91	48.91	0
May 01 2024	48.75	-0.26	-0.53%	48.76	48.92	48.75	400
Apr 30 2024	49.01	-0.51	-1.03%	49.24	49.24	49.00	1,600
Apr 29 2024	49.52	0.10	0.20%	49.60	49.60	49.52	800
Apr 26 2024	49.42	0.00	0.00%	49.42	49.42	49.42	0
Apr 25 2024	49.42	0.01	0.02%	49.42	49.56	49.42	1,052
Apr 24 2024	49.41	-0.14	-0.28%	49.36	49.41	49.36	300
Apr 23 2024	49.55	0.25	0.51%	49.55	49.55	49.55	0
Apr 22 2024	49.30	0.51	1.05%	49.03	49.42	48.93	1,100
Apr 19 2024	48.79	-0.08	-0.16%	48.79	48.79	48.79	40
Apr 18 2024	48.87	-0.09	-0.18%	49.20	49.20	48.73	2,280
Apr 17 2024	48.96	-0.18	-0.37%	48.96	48.96	48.96	0
Apr 16 2024	49.14	0.14	0.29%	49.10	49.14	49.10	950
Apr 15 2024	49.00	-0.32	-0.65%	49.00	49.00	49.00	0
Apr 12 2024	49.32	-0.41	-0.82%	49.30	49.32	49.30	440
Apr 11 2024	49.73	-0.46	-0.92%	49.73	49.73	49.73	50
Apr 10 2024	50.19	-0.03	-0.06%	50.07	50.19	50.06	2,034
Apr 09 2024	50.22	0.04	0.08%	50.16	50.22	50.05	820
Apr 08 2024	50.18	0.03	0.06%	50.18	50.24	50.13	1,100
Apr 05 2024	50.15	0.57	1.15%	50.15	50.15	50.15	4
Apr 04 2024	49.58	-0.09	-0.18%	50.00	50.00	49.58	1,001
Apr 03 2024	49.67	0.17	0.34%	49.67	49.67	49.67	0
Apr 02 2024	49.50	-0.03	-0.06%	49.50	49.50	49.50	75
Apr 01 2024	49.53	0.02	0.04%	49.53	49.53	49.53	20
Mar 28 2024	49.51	-0.09	-0.18%	49.56	49.62	49.51	600
Mar 27 2024	49.60	0.04	0.08%	49.49	49.60	49.49	410
Mar 26 2024	49.56	-0.14	-0.28%	49.68	49.75	49.56	2,175
Mar 25 2024	49.70	-0.09	-0.18%	49.70	49.70	49.70	3
Mar 22 2024	49.79	-0.09	-0.18%	49.79	49.79	49.79	145
Mar 21 2024	49.88	0.24	0.48%	49.96	49.96	49.86	900
Mar 20 2024	49.64	0.23	0.47%	49.52	49.64	49.52	235
Mar 19 2024	49.41	0.09	0.18%	49.39	49.41	49.39	200
Mar 18 2024	49.32	-0.01	-0.02%	49.38	49.38	49.32	1,001
Mar 15 2024	49.33	-0.08	-0.16%	49.35	49.45	49.30	7,601
Mar 14 2024	49.41	-0.06	-0.12%	49.38	49.41	49.38	553
Mar 13 2024	49.47	0.42	0.86%	49.32	49.48	49.32	700
Mar 12 2024	49.05	0.39	0.80%	49.03	49.05	48.92	1,200
Mar 11 2024	48.66	-0.12	-0.25%	48.65	48.66	48.65	400

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