First Trust Canadian Capital Strength ETF (TSX:FST)
Canada
· Delayed Price · Currency is CAD 71.65
+0.21 (0.29%)
At close: Dec 5, 2025
TSX:FST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 0.29% | 3,913 |
| Dec 4, 2025 | 70.57 | 71.55 | 70.57 | 71.44 | 71.44 | 1.28% | 8,527 |
| Dec 3, 2025 | 70.51 | 70.54 | 70.42 | 70.54 | 70.54 | 0.16% | 584 |
| Dec 2, 2025 | 70.50 | 70.50 | 70.32 | 70.43 | 70.43 | -1.01% | 984 |
| Dec 1, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -0.45% | 345 |
| Nov 28, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - | 758 |
| Nov 27, 2025 | 71.19 | 71.49 | 71.19 | 71.47 | 71.47 | 0.06% | 2,305 |
| Nov 26, 2025 | 71.06 | 71.45 | 71.06 | 71.43 | 71.43 | 0.82% | 7,432 |
| Nov 25, 2025 | 70.41 | 70.92 | 70.41 | 70.85 | 70.85 | 1.21% | 3,427 |
| Nov 24, 2025 | 69.22 | 70.00 | 69.22 | 70.00 | 70.00 | 1.29% | 1,461 |
| Nov 21, 2025 | 68.52 | 69.14 | 68.52 | 69.11 | 69.11 | 0.25% | 6,512 |
| Nov 20, 2025 | 69.70 | 69.70 | 68.94 | 68.94 | 68.94 | -0.55% | 1,139 |
| Nov 19, 2025 | 69.04 | 69.32 | 69.04 | 69.32 | 69.32 | 0.25% | 4,407 |
| Nov 17, 2025 | 69.60 | 69.65 | 68.93 | 69.15 | 69.15 | -1.02% | 8,112 |
| Nov 14, 2025 | 69.97 | 69.97 | 69.86 | 69.86 | 69.86 | 0.53% | 328 |
| Nov 13, 2025 | 69.63 | 69.63 | 69.34 | 69.49 | 69.49 | -1.32% | 536 |
| Nov 12, 2025 | 69.36 | 70.42 | 69.36 | 70.42 | 70.42 | 1.85% | 3,308 |
| Nov 11, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 0.22% | 188 |
| Nov 10, 2025 | 68.92 | 68.99 | 68.75 | 68.99 | 68.99 | 0.64% | 488 |
| Nov 6, 2025 | 69.68 | 69.68 | 68.55 | 68.55 | 68.55 | -1.88% | 821 |
| Nov 5, 2025 | 68.94 | 69.86 | 68.94 | 69.86 | 69.86 | 1.66% | 6,203 |
| Nov 4, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | -1.18% | 221 |
| Nov 3, 2025 | 69.14 | 69.54 | 69.14 | 69.54 | 69.54 | 0.01% | 388 |
| Oct 31, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 0.40% | 217 |
| Oct 30, 2025 | 69.35 | 69.35 | 69.26 | 69.26 | 69.26 | 0.38% | 2,084 |
| Oct 29, 2025 | 69.95 | 69.95 | 69.00 | 69.00 | 69.00 | -1.12% | 1,914 |
| Oct 28, 2025 | 69.82 | 69.82 | 69.78 | 69.78 | 69.78 | 0.85% | 1,876 |
| Oct 27, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | -0.57% | 119 |
| Oct 24, 2025 | 69.69 | 69.69 | 69.59 | 69.59 | 69.59 | 0.56% | 483 |
| Oct 23, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 1.44% | 213 |
| Oct 22, 2025 | 68.37 | 68.37 | 68.22 | 68.22 | 68.22 | -0.03% | 2,459 |
| Oct 21, 2025 | 68.59 | 68.59 | 68.24 | 68.24 | 68.24 | -1.56% | 1,168 |
| Oct 20, 2025 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 0.70% | 370 |
| Oct 17, 2025 | 69.08 | 69.08 | 68.84 | 68.84 | 68.84 | -0.89% | 652 |
| Oct 16, 2025 | 69.76 | 69.76 | 69.23 | 69.46 | 69.46 | 0.14% | 1,152 |
| Oct 15, 2025 | 69.19 | 69.36 | 69.19 | 69.36 | 69.36 | 1.24% | 607 |
| Oct 14, 2025 | 68.50 | 68.73 | 68.50 | 68.51 | 68.51 | 1.03% | 5,266 |
| Oct 10, 2025 | 68.75 | 68.75 | 67.81 | 67.81 | 67.81 | -0.99% | 11,941 |
| Oct 9, 2025 | 68.29 | 68.49 | 68.29 | 68.49 | 68.49 | -0.58% | 317 |
| Oct 8, 2025 | 68.76 | 68.89 | 68.76 | 68.89 | 68.89 | 0.63% | 353 |
| Oct 7, 2025 | 68.56 | 68.56 | 68.40 | 68.46 | 68.46 | -0.51% | 4,722 |
| Oct 6, 2025 | 69.10 | 69.15 | 68.81 | 68.81 | 68.81 | - | 2,467 |
| Oct 3, 2025 | 68.09 | 68.81 | 68.09 | 68.81 | 68.81 | 1.41% | 1,917 |
| Oct 2, 2025 | 68.37 | 68.37 | 67.85 | 67.85 | 67.85 | -0.45% | 712 |
| Oct 1, 2025 | 68.03 | 68.16 | 68.03 | 68.16 | 68.16 | 1.08% | 1,683 |
| Sep 30, 2025 | 67.22 | 67.43 | 67.22 | 67.43 | 67.43 | 0.25% | 394 |
| Sep 29, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 0.15% | 118 |
| Sep 26, 2025 | 67.21 | 67.21 | 67.12 | 67.16 | 66.98 | 0.01% | 340 |
| Sep 25, 2025 | 67.25 | 67.27 | 67.15 | 67.15 | 66.97 | -0.81% | 10,106 |
| Sep 24, 2025 | 67.87 | 67.87 | 67.70 | 67.70 | 67.52 | -0.27% | 1,088 |
| Sep 23, 2025 | 68.30 | 68.30 | 67.87 | 67.88 | 67.70 | -0.51% | 6,000 |
| Sep 22, 2025 | 67.90 | 68.29 | 67.90 | 68.23 | 68.05 | 0.53% | 7,328 |
| Sep 19, 2025 | 67.42 | 67.87 | 67.42 | 67.87 | 67.69 | 1.04% | 910 |
| Sep 18, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 66.99 | 0.34% | 427 |
| Sep 17, 2025 | 67.04 | 67.04 | 66.94 | 66.94 | 66.76 | -0.18% | 263 |
| Sep 16, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 66.88 | -0.01% | 348 |
| Sep 15, 2025 | 66.96 | 67.09 | 66.96 | 67.07 | 66.89 | -0.01% | 1,909 |
| Sep 12, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 66.90 | -0.46% | 661 |
| Sep 11, 2025 | 67.00 | 67.39 | 67.00 | 67.39 | 67.21 | 0.81% | 2,342 |
| Sep 10, 2025 | 66.92 | 66.92 | 66.80 | 66.85 | 66.67 | 0.22% | 2,254 |
| Sep 9, 2025 | 66.69 | 66.70 | 66.56 | 66.70 | 66.52 | 0.03% | 308 |
| Sep 8, 2025 | 66.60 | 66.68 | 66.60 | 66.68 | 66.50 | -0.10% | 3,403 |
| Sep 5, 2025 | 66.67 | 66.75 | 66.66 | 66.75 | 66.57 | 0.71% | 1,240 |
| Sep 4, 2025 | 66.10 | 66.28 | 66.10 | 66.28 | 66.10 | 0.68% | 281 |
| Sep 3, 2025 | 65.73 | 65.83 | 65.63 | 65.83 | 65.65 | 1.01% | 608 |
| Sep 2, 2025 | 64.88 | 65.17 | 64.88 | 65.17 | 65.00 | -0.06% | 1,841 |
| Aug 29, 2025 | 65.31 | 65.31 | 64.90 | 65.21 | 65.04 | 0.17% | 517 |
| Aug 28, 2025 | 65.02 | 65.10 | 65.02 | 65.10 | 64.93 | 0.11% | 297 |
| Aug 27, 2025 | 64.94 | 65.03 | 64.94 | 65.03 | 64.86 | 0.48% | 267 |
| Aug 26, 2025 | 64.70 | 64.72 | 64.70 | 64.72 | 64.55 | 0.03% | 605 |
| Aug 25, 2025 | 64.82 | 64.82 | 64.70 | 64.70 | 64.53 | 0.15% | 383 |
| Aug 21, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.43 | 0.33% | 194 |
| Aug 20, 2025 | 64.52 | 64.52 | 64.20 | 64.39 | 64.22 | 0.03% | 1,300 |
| Aug 18, 2025 | 64.27 | 64.38 | 64.27 | 64.37 | 64.20 | 0.30% | 2,072 |
| Aug 15, 2025 | 64.21 | 64.34 | 64.18 | 64.18 | 64.01 | - | 1,021 |
| Aug 14, 2025 | 64.45 | 64.45 | 64.18 | 64.18 | 64.01 | -0.63% | 648 |
| Aug 13, 2025 | 64.59 | 64.59 | 64.59 | 64.59 | 64.42 | 0.33% | 163 |
| Aug 12, 2025 | 64.28 | 64.38 | 64.28 | 64.38 | 64.21 | 0.20% | 590 |
| Aug 11, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.08 | -0.12% | 218 |
| Aug 8, 2025 | 64.40 | 64.46 | 64.28 | 64.33 | 64.16 | 0.12% | 2,184 |
| Aug 7, 2025 | 64.90 | 64.90 | 64.25 | 64.25 | 64.08 | 0.09% | 435 |
| Aug 5, 2025 | 64.07 | 64.19 | 64.07 | 64.19 | 64.02 | 2.20% | 367 |
| Aug 1, 2025 | 62.92 | 62.92 | 62.81 | 62.81 | 62.64 | -1.02% | 282 |
| Jul 31, 2025 | 63.91 | 63.91 | 63.46 | 63.46 | 63.29 | -0.27% | 603 |
| Jul 30, 2025 | 64.02 | 64.02 | 63.52 | 63.63 | 63.46 | -0.45% | 1,268 |
| Jul 29, 2025 | 63.61 | 64.05 | 63.61 | 63.92 | 63.75 | 1.17% | 1,114 |
| Jul 28, 2025 | 63.26 | 63.26 | 63.11 | 63.18 | 63.01 | -0.25% | 446 |
| Jul 25, 2025 | 63.23 | 63.34 | 63.01 | 63.34 | 63.17 | 0.59% | 1,122 |
| Jul 24, 2025 | 63.07 | 63.07 | 62.96 | 62.97 | 62.80 | 0.06% | 3,004 |
| Jul 23, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.76 | 0.40% | 605 |
| Jul 22, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 62.51 | -0.24% | 164 |
| Jul 21, 2025 | 63.00 | 63.01 | 62.83 | 62.83 | 62.66 | -0.44% | 4,858 |
| Jul 17, 2025 | 62.99 | 63.11 | 62.99 | 63.11 | 62.94 | 1.30% | 300 |
| Jul 16, 2025 | 62.10 | 62.30 | 62.10 | 62.30 | 62.13 | 0.14% | 585 |
| Jul 15, 2025 | 62.56 | 62.56 | 62.19 | 62.21 | 62.04 | -0.56% | 1,007 |
| Jul 14, 2025 | 62.40 | 62.67 | 62.29 | 62.56 | 62.39 | 0.53% | 1,581 |
| Jul 11, 2025 | 61.94 | 62.23 | 61.94 | 62.23 | 62.06 | -0.05% | 634 |
| Jul 10, 2025 | 62.24 | 62.42 | 62.21 | 62.26 | 62.09 | 0.11% | 2,871 |
| Jul 9, 2025 | 62.08 | 62.33 | 62.08 | 62.19 | 62.02 | 0.53% | 1,541 |
| Jul 8, 2025 | 62.18 | 62.18 | 61.85 | 61.86 | 61.69 | -0.31% | 3,167 |