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

First Trust CDN Capital Strength ETF (TSX: FST )

49.78 -0.23 (-0.46%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 31, 2024 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 (%)
Feb 29, 2024 47.84 47.84 47.80 47.80 1,433 +0.28(+0.59%)
Feb 28, 2024 47.65 47.65 47.50 47.52 1,000 -0.09(-0.19%)
Feb 26, 2024 47.61 0 +0.11(+0.23%)
Feb 23, 2024 47.33 47.51 47.33 47.50 1,285 +0.19(+0.40%)
Feb 22, 2024 47.22 47.31 47.22 47.31 200 +0.82(+1.76%)
Feb 20, 2024 46.49 0 -0.25(-0.53%)
Feb 16, 2024 46.74 0 +0.85(+1.85%)
Feb 14, 2024 45.89 0 +0.73(+1.62%)
Feb 13, 2024 45.38 45.45 45.11 45.16 1,300 -0.69(-1.50%)
Feb 12, 2024 45.90 45.90 45.85 45.85 300 +0.09(+0.20%)
Feb 09, 2024 45.68 45.76 45.68 45.76 2,700 +0.07(+0.15%)
Feb 08, 2024 45.55 45.69 45.55 45.69 330 +0.14(+0.31%)
Feb 07, 2024 45.44 45.55 45.44 45.55 500 -0.05(-0.11%)
Feb 06, 2024 45.69 45.69 45.60 45.60 300 +0.09(+0.20%)
Feb 05, 2024 45.52 45.52 45.35 45.51 1,100 -0.28(-0.61%)
Feb 02, 2024 45.79 45.79 45.79 45.79 200 +0.10(+0.22%)
Feb 01, 2024 45.62 45.78 45.57 45.69 9,700 +0.19(+0.42%)
Jan 31, 2024 45.80 45.80 45.50 45.50 650 -0.47(-1.02%)
Jan 30, 2024 45.97 45.97 45.97 45.97 1,134 +0.58(+1.28%)
Jan 24, 2024 45.39 0 +0.56(+1.25%)
Jan 22, 2024 44.83 10 +0.26(+0.58%)
Jan 18, 2024 44.57 92 +0.45(+1.02%)
Jan 17, 2024 44.12 44.12 44.12 44.12 1,170 -0.48(-1.08%)
Jan 16, 2024 44.60 44.60 44.60 44.60 176 -0.11(-0.25%)
Jan 12, 2024 44.71 59 +0.19(+0.43%)
Jan 11, 2024 44.52 44.52 44.52 44.52 185 -0.25(-0.56%)
Jan 10, 2024 44.78 44.78 44.77 44.77 761 +0.23(+0.52%)
Jan 09, 2024 44.47 44.54 44.47 44.54 262 -0.09(-0.20%)
Jan 05, 2024 44.63 66 +0.03(+0.07%)
Jan 04, 2024 44.67 44.76 44.60 44.60 872 -0.05(-0.11%)
Jan 03, 2024 44.69 44.69 44.64 44.65 1,317 +0.08(+0.18%)
Jan 02, 2024 44.66 44.66 44.53 44.57 1,045 -0.18(-0.40%)
Dec 29, 2023 44.75 0 +0.05(+0.11%)
Dec 28, 2023 44.75 44.75 44.70 44.70 2,621 +0.48(+1.09%)
Dec 21, 2023 44.22 8 -0.01(-0.02%)
Dec 20, 2023 44.63 44.63 44.23 44.23 2,897 -0.24(-0.54%)
Dec 19, 2023 44.40 44.49 44.40 44.47 4,199 +0.42(+0.95%)
Dec 18, 2023 44.02 44.05 44.02 44.05 4,107 +0.33(+0.75%)
Dec 15, 2023 43.72 43.72 43.72 43.72 113 -0.34(-0.77%)
Dec 14, 2023 44.06 44.06 44.06 44.06 151 +0.66(+1.52%)
Dec 12, 2023 43.40 64 +0.00(+0.00%)
Dec 07, 2023 43.40 17 +0.04(+0.09%)
Dec 06, 2023 43.39 43.45 43.36 43.36 1,056 -0.05(-0.12%)
Dec 05, 2023 43.55 43.57 43.41 43.41 3,983 -0.12(-0.28%)
Dec 04, 2023 43.53 43.53 43.53 43.53 104 +0.15(+0.35%)
Dec 01, 2023 43.41 43.41 43.38 43.38 992 +0.26(+0.60%)
Nov 30, 2023 43.12 43.12 43.12 43.12 219 +0.15(+0.35%)
Nov 29, 2023 42.97 42.97 42.97 42.97 1,956 -0.05(-0.12%)
Nov 27, 2023 43.02 85 -0.30(-0.69%)
Nov 23, 2023 43.32 99 +0.13(+0.30%)
Nov 22, 2023 43.20 43.20 43.19 43.19 644 +0.00(+0.00%)
Nov 16, 2023 43.19 28 -0.20(-0.46%)
Nov 15, 2023 43.39 43.39 43.39 43.39 582 +0.11(+0.25%)
Nov 14, 2023 42.99 43.36 42.99 43.28 1,996 +1.08(+2.56%)
Nov 10, 2023 42.20 6 +0.03(+0.07%)
Nov 09, 2023 42.36 42.37 42.14 42.17 464 -0.38(-0.89%)
Nov 06, 2023 42.55 42.55 132 -0.04(-0.09%)
Nov 03, 2023 42.34 42.62 42.34 42.59 7,615 +0.35(+0.83%)
Nov 02, 2023 42.24 42.24 42.24 42.24 151 +0.64(+1.54%)
Nov 01, 2023 41.60 41.60 41.60 41.60 134 +0.28(+0.68%)
Oct 31, 2023 41.31 41.32 41.31 41.32 421 -0.09(-0.22%)
Oct 30, 2023 41.41 41.41 41.41 41.41 212 +0.04(+0.10%)
Oct 27, 2023 41.37 41.37 41.37 41.37 240 -0.01(-0.02%)
Oct 26, 2023 41.41 41.54 41.37 41.38 900 -0.14(-0.34%)
Oct 24, 2023 41.52 58 -0.86(-2.03%)
Oct 20, 2023 42.38 37 -0.37(-0.87%)
Oct 19, 2023 42.75 42.75 42.75 42.75 910 -0.25(-0.58%)
Oct 18, 2023 43.32 43.32 43.00 43.00 4,836 -0.51(-1.17%)
Oct 17, 2023 43.51 43.51 43.51 43.51 161 +0.30(+0.69%)
Oct 12, 2023 43.21 43 -0.38(-0.87%)
Oct 11, 2023 43.45 43.59 43.45 43.59 3,557 +0.73(+1.70%)
Oct 06, 2023 42.86 42.86 157 +0.39(+0.92%)
Oct 04, 2023 42.47 42.47 126 -0.04(-0.09%)
Oct 03, 2023 42.39 42.51 42.39 42.51 490 -0.47(-1.09%)
Oct 02, 2023 42.98 42.98 42.98 42.98 103 -0.59(-1.35%)
Sep 28, 2023 43.57 95 +0.42(+0.97%)
Sep 27, 2023 42.93 43.15 42.93 43.15 1,440 -0.45(-1.03%)
Sep 25, 2023 43.60 81 -0.71(-1.60%)
Sep 20, 2023 44.31 15 -0.40(-0.89%)
Sep 18, 2023 44.71 81 +0.09(+0.20%)
Sep 14, 2023 44.62 44 +0.40(+0.90%)
Sep 13, 2023 44.22 44.22 44.22 44.22 124 +0.14(+0.32%)
Sep 12, 2023 44.08 44.08 44.08 44.08 652 -0.20(-0.45%)
Sep 06, 2023 44.28 89 -0.46(-1.03%)
Sep 01, 2023 44.74 47 +0.51(+1.15%)
Aug 31, 2023 44.29 44.29 44.23 44.23 406 -0.02(-0.05%)
Aug 30, 2023 44.25 44.25 44.25 44.25 102 +0.16(+0.36%)
Aug 29, 2023 43.81 44.09 43.81 44.09 6,791 +0.76(+1.75%)
Aug 28, 2023 43.33 43.33 43.33 43.33 759 +0.27(+0.63%)
Aug 25, 2023 43.06 43.06 43.06 43.06 131 -0.01(-0.02%)
Aug 24, 2023 43.59 43.59 43.07 43.07 21,512 -0.21(-0.49%)
Aug 23, 2023 43.28 43.28 43.28 43.28 572 +0.37(+0.86%)
Aug 22, 2023 42.91 42.91 42.91 42.91 1,137 -0.06(-0.14%)
Aug 21, 2023 42.97 42.97 42.97 42.97 100 -0.11(-0.26%)
Aug 18, 2023 43.08 43.08 43.08 43.08 364 -0.14(-0.32%)
Aug 17, 2023 43.22 43.22 43.22 43.22 127 +0.01(+0.02%)
Aug 15, 2023 43.21 43.21 280 -0.72(-1.64%)
Aug 14, 2023 43.93 43.93 43.93 43.93 201 +0.01(+0.02%)
Aug 09, 2023 43.92 1 +0.32(+0.73%)
Aug 08, 2023 43.60 43.60 43.60 43.60 401 -0.10(-0.23%)
Aug 04, 2023 43.70 0 -0.41(-0.93%)
Jul 28, 2023 44.11 44.11 123 +0.10(+0.23%)
Jul 25, 2023 44.01 44.01 216 +0.06(+0.14%)
Jul 24, 2023 43.68 43.95 43.68 43.95 3,465 +0.29(+0.66%)
Jul 20, 2023 43.66 36 -0.03(-0.07%)
Jul 19, 2023 43.69 43.69 43.69 43.69 325 +0.09(+0.21%)
Jul 18, 2023 43.56 43.60 43.56 43.60 1,436 +1.05(+2.47%)
Jul 11, 2023 42.55 75 +0.10(+0.24%)
Jul 10, 2023 42.39 42.45 42.39 42.45 943 -0.11(-0.26%)
Jul 07, 2023 42.56 42.56 42.56 42.56 17,589 +0.29(+0.69%)
Jul 06, 2023 42.30 42.30 42.27 42.27 2,999 -0.43(-1.01%)
Jul 05, 2023 42.72 42.72 42.70 42.70 6,088 -0.32(-0.74%)
Jul 04, 2023 43.06 43.06 43.02 43.02 4,252 +0.07(+0.16%)
Jun 30, 2023 42.95 0 +0.53(+1.25%)
Jun 29, 2023 42.29 42.42 42.29 42.42 11,847 +0.05(+0.12%)
Jun 28, 2023 42.37 42.37 42.37 42.37 1,152 +0.98(+2.37%)
Jun 23, 2023 41.39 80 -0.41(-0.98%)
Jun 22, 2023 41.80 41.80 41.80 41.80 355 -0.18(-0.43%)
Jun 21, 2023 41.98 41.98 41.98 41.98 2,121 -0.08(-0.19%)
Jun 20, 2023 42.01 42.06 42.01 42.06 3,183 -0.28(-0.66%)
Jun 16, 2023 42.34 49 -0.14(-0.33%)
Jun 15, 2023 42.48 42.48 42.48 42.48 116 +0.10(+0.24%)
Jun 14, 2023 42.23 42.38 42.23 42.38 2,051 +0.33(+0.78%)
Jun 09, 2023 42.05 93 -0.23(-0.54%)
Jun 08, 2023 42.28 42.28 42.28 42.28 132 -0.13(-0.31%)
Jun 06, 2023 42.41 0 -0.11(-0.26%)
Jun 02, 2023 42.52 79 +0.76(+1.82%)
Jun 01, 2023 41.72 41.76 41.72 41.76 4,315 +0.30(+0.72%)
May 31, 2023 41.46 41.47 41.42 41.46 21,702 -0.30(-0.72%)
May 30, 2023 41.91 41.91 41.76 41.76 5,800 -0.42(-1.00%)
May 26, 2023 42.18 34 +0.44(+1.05%)
May 25, 2023 41.95 41.95 41.74 41.74 468 -0.88(-2.06%)
May 23, 2023 42.62 31 -0.62(-1.43%)
May 19, 2023 43.24 0 +0.31(+0.72%)
May 18, 2023 42.87 42.93 42.87 42.93 332 +0.13(+0.30%)
May 17, 2023 42.50 42.83 42.50 42.80 1,084 +0.19(+0.45%)
May 16, 2023 42.64 42.64 42.61 42.61 1,150 -0.42(-0.98%)
May 15, 2023 42.97 43.06 42.97 43.03 5,482 +0.39(+0.91%)
May 11, 2023 42.64 42.64 183 +0.32(+0.76%)
May 04, 2023 42.32 84 -0.96(-2.22%)
May 03, 2023 43.28 43.28 43.28 43.28 453 -0.52(-1.19%)
May 02, 2023 43.62 43.82 43.62 43.80 949 -0.55(-1.24%)
May 01, 2023 44.19 44.43 44.19 44.35 1,120 +0.77(+1.77%)
Apr 26, 2023 43.58 67 -0.10(-0.23%)
Apr 25, 2023 43.68 43.68 43.68 43.68 419 -0.60(-1.36%)
Apr 24, 2023 44.13 44.28 44.13 44.28 457 +0.11(+0.25%)
Apr 21, 2023 44.17 44.17 44.17 44.17 151 +0.18(+0.41%)
Apr 20, 2023 44.11 44.14 43.99 43.99 893 +0.01(+0.02%)
Apr 18, 2023 43.98 49 +0.13(+0.30%)
Apr 17, 2023 43.80 43.85 43.72 43.85 2,411 +0.10(+0.23%)
Apr 14, 2023 43.75 43.75 43.75 43.75 181 +0.21(+0.48%)
Apr 11, 2023 43.54 93 +0.00(+0.00%)
Apr 04, 2023 43.54 22 -0.12(-0.27%)
Apr 03, 2023 43.61 43.66 43.61 43.66 228 +1.30(+3.07%)
Mar 29, 2023 42.36 32 +0.40(+0.95%)
Mar 28, 2023 42.07 42.07 41.96 41.96 328 +0.01(+0.02%)
Mar 27, 2023 41.85 41.95 41.85 41.95 396 +0.25(+0.60%)
Mar 23, 2023 41.70 49 -0.32(-0.76%)
Mar 20, 2023 42.02 0 +0.80(+1.94%)
Mar 15, 2023 41.22 41.22 106 -1.36(-3.19%)
Mar 14, 2023 42.49 42.58 42.49 42.58 485 +0.34(+0.80%)
Mar 13, 2023 42.25 42.25 42.24 42.24 4,191 -1.55(-3.54%)
Mar 09, 2023 43.79 98 -0.91(-2.04%)
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.