First Trust Canadian Capital Strength ETF (FST)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721425200 | 51.45 | 0.02 | 0.04 | 51.45 | 51.45 | 51.45 | 0 |
| 1721338800 | 51.43 | -0.35 | -0.68 | 51.9 | 51.9 | 51.28 | 504 |
| 1721252400 | 51.78 | -0.41 | -0.79 | 51.89 | 51.89 | 51.78 | 110 |
| 1721166000 | 52.19 | 0.33 | 0.64 | 52.05 | 52.19 | 52.05 | 202 |
| 1721079600 | 51.86 | 0.22 | 0.43 | 51.93 | 51.93 | 51.86 | 1802 |
| 1720820400 | 51.64 | 0.31 | 0.60 | 51.64 | 51.64 | 51.64 | 0 |
| 1720734000 | 51.33 | 0.27 | 0.53 | 51.29 | 51.37 | 51.29 | 2500 |
| 1720647600 | 51.06 | 0.7 | 1.39 | 51.06 | 51.06 | 51.06 | 200 |
| 1720561200 | 50.36 | -0.19 | -0.38 | 50.5 | 50.5 | 50.36 | 1086 |
| 1720474800 | 50.55 | 0.14 | 0.28 | 50.38 | 50.55 | 50.37 | 3662 |
| 1720215600 | 50.41 | -0.55 | -1.08 | 50.57 | 50.57 | 50.41 | 2501 |
| 1720129200 | 50.96 | 0.16 | 0.31 | 50.92 | 51.07 | 50.92 | 3513 |
| 1720042800 | 50.8 | 0.52 | 1.03 | 50.66 | 50.88 | 50.66 | 600 |
| 1719956400 | 50.28 | 0.21 | 0.42 | 50.09 | 50.28 | 50.09 | 141 |
| 1719610800 | 50.07 | -0.23 | -0.46 | 49.99 | 50.07 | 49.99 | 5112 |
| 1719524400 | 50.3 | 0.49 | 0.98 | 50.26 | 50.3 | 50.26 | 100 |
| 1719438000 | 49.81 | -0.16 | -0.32 | 49.65 | 49.81 | 49.65 | 6800 |
| 1719351600 | 49.97 | 0.1 | 0.20 | 49.97 | 49.97 | 49.97 | 0 |
| 1719265200 | 49.87 | 0.67 | 1.36 | 49.3 | 49.87 | 49.3 | 1501 |
| 1719006000 | 49.2 | 0.04 | 0.08 | 49.2 | 49.2 | 49.2 | 0 |
| 1718919600 | 49.16 | 0.02 | 0.04 | 49.37 | 49.37 | 49.05 | 400 |
| 1718833200 | 49.14 | -0.23 | -0.47 | 49.23 | 49.23 | 49.14 | 2900 |
| 1718746800 | 49.37 | 0.25 | 0.51 | 49.37 | 49.37 | 49.37 | 0 |
| 1718660400 | 49.12 | 0.12 | 0.24 | 49.12 | 49.12 | 49.12 | 2 |
| 1718401200 | 49 | -0.15 | -0.31 | 48.97 | 49 | 48.68 | 5850 |
| 1718314800 | 49.15 | -0.5 | -1.01 | 49.16 | 49.26 | 49.1 | 700 |
| 1718228400 | 49.65 | 0.01 | 0.02 | 50 | 50 | 49.65 | 1501 |
| 1718142000 | 49.64 | -0.44 | -0.88 | 49.69 | 49.69 | 49.62 | 1700 |
| 1718055600 | 50.08 | 0.18 | 0.36 | 49.88 | 50.09 | 49.88 | 1559 |
| 1717796400 | 49.9 | -0.21 | -0.42 | 49.92 | 49.92 | 49.9 | 100 |
| 1717710000 | 50.11 | -0.09 | -0.18 | 50.15 | 50.15 | 50.09 | 475 |
| 1717623600 | 50.2 | 0.44 | 0.88 | 49.98 | 50.2 | 49.98 | 200 |
| 1717537200 | 49.76 | -0.15 | -0.30 | 49.56 | 49.76 | 49.54 | 570 |
| 1717450800 | 49.91 | -0.45 | -0.89 | 50.42 | 50.43 | 49.82 | 1205 |
| 1717191600 | 50.36 | 0.46 | 0.92 | 49.75 | 50.36 | 49.75 | 276 |
| 1717105200 | 49.9 | -0.06 | -0.12 | 50.01 | 50.01 | 49.9 | 130 |
| 1717018800 | 49.96 | -0.63 | -1.25 | 50.28 | 50.28 | 49.96 | 1093 |
| 1716932400 | 50.59 | -0.33 | -0.65 | 50.78 | 50.78 | 50.56 | 226 |
| 1716846000 | 50.92 | 0.11 | 0.22 | 50.91 | 50.92 | 50.91 | 200 |
| 1716586800 | 50.81 | 0.47 | 0.93 | 50.82 | 50.82 | 50.81 | 400 |
| 1716500400 | 50.34 | -0.04 | -0.08 | 50.57 | 50.57 | 50.21 | 436 |
| 1716414000 | 50.38 | -0.2 | -0.40 | 50.43 | 50.43 | 50.32 | 2010 |
| 1716327600 | 50.58 | 0.03 | 0.06 | 50.66 | 50.66 | 50.58 | 900 |
| 1715982000 | 50.55 | 0.31 | 0.62 | 50.41 | 50.55 | 50.41 | 4560 |
| 1715895600 | 50.24 | -0.04 | -0.08 | 50.2 | 50.24 | 50.2 | 1421 |
| 1715809200 | 50.28 | 0.22 | 0.44 | 50.16 | 50.28 | 50.16 | 100 |
| 1715722800 | 50.06 | -0.1 | -0.20 | 50.1 | 50.14 | 50.06 | 600 |
| 1715636400 | 50.16 | -0.11 | -0.22 | 50.45 | 50.45 | 50.16 | 600 |
| 1715377200 | 50.27 | -0.1 | -0.20 | 50.4 | 50.4 | 50.27 | 8005 |
| 1715290800 | 50.37 | 0.07 | 0.14 | 50.44 | 50.52 | 50.37 | 1200 |
| 1715204400 | 50.3 | 0.37 | 0.74 | 50.11 | 50.3 | 50.11 | 776 |
| 1715118000 | 49.93 | 0.17 | 0.34 | 49.92 | 50 | 49.91 | 1378 |
| 1715031600 | 49.76 | 0.58 | 1.18 | 49.68 | 49.76 | 49.68 | 1231 |
| 1714772400 | 49.18 | 0.27 | 0.55 | 49.23 | 49.23 | 49.15 | 900 |
| 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 | 0.1 | 0.20 | 49.6 | 49.6 | 49.52 | 800 |
| 1714167600 | 49.42 | 0 | 0.00 | 49.42 | 49.42 | 49.42 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
