First Trust Canadian Capital Strength ETF (FST)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 57.67 | -0.36 | -0.62 | 57.89 | 57.89 | 57.66 | 871 |
| 1739486400 | 58.03 | 0.02 | 0.03 | 58.01 | 58.03 | 58.01 | 853 |
| 1739400000 | 58.01 | -0.19 | -0.33 | 58.02 | 58.1 | 57.94 | 1075 |
| 1739313600 | 58.2 | -0.05 | -0.09 | 58.2 | 58.29 | 58.11 | 639 |
| 1739227200 | 58.25 | 0.3 | 0.52 | 58.35 | 58.35 | 58.25 | 3300 |
| 1738968000 | 57.95 | -0.19 | -0.33 | 58.39 | 58.39 | 57.85 | 1100 |
| 1738881600 | 58.14 | -0.36 | -0.62 | 58.4 | 58.4 | 58 | 6320 |
| 1738795200 | 58.5 | 1.02 | 1.77 | 58.2 | 58.5 | 58.2 | 1100 |
| 1738708800 | 57.48 | 0.46 | 0.81 | 57.58 | 57.58 | 57.48 | 300 |
| 1738622400 | 57.02 | -0.86 | -1.49 | 55.18 | 57.22 | 55.18 | 2710 |
| 1738363200 | 57.88 | -0.43 | -0.74 | 58.62 | 58.62 | 57.88 | 1600 |
| 1738276800 | 58.31 | 1.04 | 1.82 | 57.97 | 58.47 | 57.97 | 1800 |
| 1738190400 | 57.27 | 0.38 | 0.67 | 57.2 | 57.27 | 57.18 | 2414 |
| 1738104000 | 56.89 | 0.42 | 0.74 | 56.68 | 56.89 | 56.64 | 2485 |
| 1738017600 | 56.47 | -1.27 | -2.20 | 56.81 | 57.07 | 56.45 | 4600 |
| 1737758400 | 57.74 | -0.04 | -0.07 | 57.74 | 57.74 | 57.74 | 0 |
| 1737672000 | 57.78 | 0.3 | 0.52 | 57.78 | 57.78 | 57.78 | 500 |
| 1737585600 | 57.48 | 0.34 | 0.60 | 57.52 | 57.52 | 57.48 | 415 |
| 1737499200 | 57.14 | 0.24 | 0.42 | 57.23 | 57.23 | 56.96 | 875 |
| 1737412800 | 56.9 | 0.29 | 0.51 | 56.54 | 56.9 | 56.54 | 230 |
| 1737153600 | 56.61 | 0.43 | 0.77 | 56.57 | 56.61 | 56.57 | 200 |
| 1737067200 | 56.18 | 0.19 | 0.34 | 56.27 | 56.27 | 56.18 | 560 |
| 1736980800 | 55.99 | 0.55 | 0.99 | 56 | 56 | 55.99 | 140 |
| 1736894400 | 55.44 | -0.02 | -0.04 | 55.24 | 55.47 | 55.24 | 5800 |
| 1736808000 | 55.46 | -0.48 | -0.86 | 55.47 | 55.65 | 55.46 | 530 |
| 1736548800 | 55.94 | -0.41 | -0.73 | 56.25 | 56.25 | 55.82 | 5715 |
| 1736462400 | 56.35 | 0.12 | 0.21 | 56.17 | 56.35 | 56.17 | 600 |
| 1736376000 | 56.23 | 0.27 | 0.48 | 55.82 | 56.23 | 55.82 | 600 |
| 1736289600 | 55.96 | -0.17 | -0.30 | 56.05 | 56.05 | 55.9 | 1700 |
| 1736203200 | 56.13 | -0.22 | -0.39 | 56.58 | 56.58 | 56.13 | 8598 |
| 1735944000 | 56.35 | 0.45 | 0.81 | 56.35 | 56.35 | 56.35 | 0 |
| 1735857600 | 55.9 | 0.11 | 0.20 | 56.12 | 56.23 | 55.86 | 400 |
| 1735684800 | 55.79 | -0.03 | -0.05 | 55.71 | 55.83 | 55.7 | 800 |
| 1735598400 | 55.82 | -0.32 | -0.57 | 55.73 | 55.82 | 55.59 | 770 |
| 1735339200 | 56.14 | -0.1 | -0.18 | 56.08 | 56.14 | 56.04 | 200 |
| 1735069200 | 56.24 | 0.08 | 0.14 | 56.24 | 56.24 | 56.24 | 100 |
| 1734993600 | 56.16 | 0.3 | 0.54 | 56.02 | 56.16 | 56.01 | 13000 |
| 1734734400 | 55.86 | 0.36 | 0.65 | 55.19 | 56.15 | 55.19 | 600 |
| 1734648000 | 55.5 | -0.21 | -0.38 | 55.63 | 55.63 | 55.43 | 700 |
| 1734561600 | 55.71 | -1.18 | -2.07 | 56.81 | 56.88 | 55.71 | 500 |
| 1734475200 | 56.89 | -0.11 | -0.19 | 56.96 | 56.96 | 56.84 | 600 |
| 1734388800 | 57 | -0.33 | -0.58 | 57.23 | 57.23 | 57 | 1650 |
| 1734129600 | 57.33 | 0.1 | 0.17 | 57.23 | 57.33 | 57.12 | 370 |
| 1734043200 | 57.23 | -0.37 | -0.64 | 57.5 | 57.5 | 57.23 | 725 |
| 1733956800 | 57.6 | 0.32 | 0.56 | 57.38 | 57.6 | 57.38 | 1800 |
| 1733870400 | 57.28 | -0.44 | -0.76 | 57.65 | 57.65 | 57.28 | 440 |
| 1733784000 | 57.72 | -0.24 | -0.41 | 57.92 | 57.93 | 57.72 | 970 |
| 1733524800 | 57.96 | 0.1 | 0.17 | 58.1 | 58.13 | 57.96 | 1000 |
| 1733438400 | 57.86 | 0.34 | 0.59 | 57.77 | 57.93 | 57.73 | 400 |
| 1733352000 | 57.52 | -0.19 | -0.33 | 57.48 | 57.54 | 57.48 | 812 |
| 1733265600 | 57.71 | 0.23 | 0.40 | 57.75 | 57.75 | 57.65 | 6704 |
| 1733179200 | 57.48 | -0.12 | -0.21 | 57.52 | 57.52 | 57.48 | 206 |
| 1732920000 | 57.6 | 0.35 | 0.61 | 57.46 | 57.6 | 57.46 | 19138 |
| 1732833600 | 57.25 | 0.2 | 0.35 | 57.25 | 57.25 | 57.25 | 0 |
| 1732747200 | 57.05 | -0.02 | -0.04 | 56.95 | 57.05 | 56.95 | 146 |
| 1732660800 | 57.07 | -0.13 | -0.23 | 57.1 | 57.1 | 56.97 | 850 |
| 1732574400 | 57.2 | -0.07 | -0.12 | 57.2 | 57.26 | 57.2 | 704 |
| 1732315200 | 57.27 | -0.07 | -0.12 | 57.45 | 57.45 | 57.2 | 319 |
| 1732228800 | 57.34 | 0.85 | 1.50 | 56.96 | 57.34 | 56.96 | 435 |
| 1732142400 | 56.49 | 0.14 | 0.25 | 56.17 | 56.49 | 56.17 | 400 |
| 1732056000 | 56.35 | 0.04 | 0.07 | 55.85 | 56.43 | 55.85 | 2454 |
| 1731969600 | 56.31 | 0.1 | 0.18 | 56.47 | 56.47 | 56.31 | 208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
