First Trust Canadian Capital Strength ETF - FST.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	64.21	64.18	64.18	64.34	64.18	1,021
August 14, 2025	64.45	64.18	64.18	64.45	64.18	648
August 13, 2025	64.59	64.59	64.59	64.59	64.59	200
August 12, 2025	64.28	64.38	64.38	64.38	64.28	600
August 11, 2025	64.25	64.25	64.25	64.25	64.25	218
August 08, 2025	64.4	64.33	64.33	64.46	64.28	2,200
August 07, 2025	64.9	64.25	64.25	64.9	64.25	435
August 06, 2025	64.29	64.29	64.29	64.29	64.29	0
August 05, 2025	64.07	64.19	64.19	64.19	64.07	400
August 01, 2025	62.92	62.81	62.81	62.92	62.81	300
July 31, 2025	63.91	63.46	63.46	63.91	63.46	603
July 30, 2025	64.02	63.63	63.63	64.02	63.52	1,300
July 29, 2025	63.61	63.92	63.92	64.05	63.61	1,114
July 28, 2025	63.26	63.18	63.18	63.26	63.11	446
July 25, 2025	63.23	63.34	63.34	63.34	63.01	1,122
July 24, 2025	63.07	62.97	62.97	63.07	62.96	3,004
July 23, 2025	62.93	62.93	62.93	62.93	62.93	605
July 22, 2025	62.68	62.68	62.68	62.68	62.68	164
July 21, 2025	63	62.83	62.83	63.01	62.83	4,900
July 18, 2025	63.13	63.13	63.13	63.13	63.13	0
July 17, 2025	62.99	63.11	63.11	63.11	62.99	300
July 16, 2025	62.1	62.3	62.3	62.3	62.1	600
July 15, 2025	62.56	62.21	62.21	62.56	62.19	1,007
July 14, 2025	62.4	62.56	62.56	62.67	62.29	1,600
July 11, 2025	61.94	62.23	62.23	62.23	61.94	634
July 10, 2025	62.24	62.26	62.26	62.42	62.21	2,871
July 09, 2025	62.08	62.19	62.19	62.33	62.08	1,541
July 08, 2025	62.18	61.86	61.86	62.18	61.85	3,167
July 07, 2025	62.22	62.05	62.05	62.22	62.02	617
July 04, 2025	62.31	62.31	62.31	62.31	62.31	0
July 03, 2025	62.22	62.22	62.31	62.22	62.22	39,512
July 02, 2025	61.99	61.99	61.99	61.99	61.99	500
June 30, 2025	61.83	62.06	62.06	62.06	61.83	300
June 27, 2025	61.9	61.62	61.75	61.9	61.62	241
June 26, 2025	61.52	61.83	61.83	61.84	61.52	6,800
June 25, 2025	61.74	61.55	61.55	61.74	61.55	2,379
June 24, 2025	61.65	61.92	61.92	61.92	61.65	404
June 23, 2025	61.44	61.58	61.58	61.58	61.44	1,931
June 20, 2025	61.41	61.21	61.21	61.41	61.1	1,060
June 18, 2025	61.6	61.55	61.55	61.6	61.55	230
June 17, 2025	61.2	61.35	61.35	61.35	61.2	408
June 16, 2025	61.34	61.34	61.34	61.34	61.34	105
June 13, 2025	61.16	61.03	61.03	61.16	61.03	300
June 12, 2025	61.08	61.26	61.26	61.26	61.08	735
June 11, 2025	60.74	61.08	61.08	61.13	60.74	2,036
June 10, 2025	60.58	60.36	60.36	60.58	60.21	627
June 09, 2025	60.63	60.31	60.31	60.63	60.31	700
June 06, 2025	60.48	60.5	60.5	60.5	60.48	3,100
June 05, 2025	60.28	60.17	60.17	60.4	60.17	949
June 04, 2025	60.4	60.25	60.25	60.4	60.25	727
June 03, 2025	60.36	60.44	60.44	60.46	60.29	1,735
June 02, 2025	60.21	60.46	60.46	60.46	60.18	6,600
May 30, 2025	60.09	59.96	59.96	60.09	59.88	7,125
May 29, 2025	60.23	60.18	60.18	60.25	60.18	4,248
May 28, 2025	60.47	60.5	60.5	60.64	60.47	3,445
May 27, 2025	60.01	60.42	60.42	60.53	60.01	4,100
May 26, 2025	60.03	60.03	60.03	60.03	60.03	220
May 23, 2025	59.57	59.52	59.52	59.61	59.5	6,300
May 22, 2025	59.51	59.65	59.65	59.76	59.51	3,440
May 21, 2025	59.62	59.44	59.44	59.63	59.28	3,116

First Trust Canadian Capital Strength ETF (FST.TO) TSX