Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust CDN Capital Strength ETF AC (TSX: FST-A )

N/A UNCHANGED
Last Price Updated: 12:10 PM EST, Feb 28, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 27.41 27.41 27.41 0 +0.10(+0.37%)
Jan 30, 2019 27.36 27.36 27.31 27.31 5,344 -0.05(-0.18%)
Jan 29, 2019 27.33 27.36 27.33 27.36 500 +0.36(+1.33%)
Jan 28, 2019 27.00 27.00 27.00 27.00 263 -0.13(-0.48%)
Jan 25, 2019 27.19 27.19 27.13 27.13 200 +0.48(+1.80%)
Jan 24, 2019 26.65 26.65 26.65 25 +0.00(+0.00%)
Jan 22, 2019 26.65 26.65 26.65 0 -0.20(-0.74%)
Jan 21, 2019 26.84 26.85 26.84 26.85 500 -0.13(-0.48%)
Jan 18, 2019 26.87 26.98 26.87 26.98 515 +0.49(+1.85%)
Jan 16, 2019 26.49 26.49 26.49 0 +0.14(+0.53%)
Jan 15, 2019 26.35 26.35 26.35 26.35 190 +0.05(+0.19%)
Jan 11, 2019 26.30 26.30 26.30 0 +0.15(+0.57%)
Jan 10, 2019 25.95 26.15 25.95 26.15 1,196 +0.53(+2.07%)
Jan 09, 2019 25.62 25.62 25.62 18 +0.00(+0.00%)
Jan 08, 2019 25.51 25.62 25.51 25.62 628 +0.33(+1.30%)
Jan 07, 2019 25.29 25.29 25.29 25.29 300 +0.39(+1.57%)
Jan 03, 2019 24.90 24.90 24.90 0 -0.28(-1.11%)
Jan 02, 2019 25.18 25.18 25.18 25.18 300 -0.23(-0.91%)
Dec 31, 2018 25.41 25.41 25.41 0 -0.07(-0.27%)
Dec 19, 2018 25.48 25.48 25.48 0 +0.21(+0.83%)
Dec 18, 2018 25.10 25.27 25.10 25.27 598 +0.22(+0.88%)
Dec 17, 2018 25.22 25.22 25.04 25.05 1,042 -0.80(-3.09%)
Dec 13, 2018 25.85 25.85 25.85 0 -0.14(-0.54%)
Dec 11, 2018 25.99 25.99 25.99 0 +0.40(+1.56%)
Dec 10, 2018 25.59 25.59 25.59 25.59 600 -0.80(-3.03%)
Dec 05, 2018 26.39 26.39 26.39 0 +0.01(+0.04%)
Dec 04, 2018 26.64 26.64 26.38 26.38 4,337 -0.09(-0.34%)
Nov 30, 2018 26.47 26.47 26.47 0 -0.03(-0.11%)
Nov 28, 2018 26.50 26.50 26.50 0 +0.21(+0.80%)
Nov 26, 2018 26.29 26.29 26.29 0 +0.22(+0.84%)
Nov 20, 2018 26.07 26.07 26.07 0 -0.19(-0.72%)
Nov 19, 2018 26.27 26.27 26.26 26.26 767 -0.09(-0.34%)
Nov 16, 2018 26.35 26.35 26.35 26.35 100 +0.00(+0.00%)
Nov 15, 2018 26.14 26.35 26.14 26.35 840 +0.03(+0.11%)
Nov 13, 2018 26.32 26.32 26.32 0 +0.00(+0.00%)
Nov 12, 2018 26.54 26.54 26.32 26.32 327 +0.06(+0.23%)
Nov 06, 2018 26.26 26.26 26.26 0 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.