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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	67.21	67.16	67.12	67.21	67.12	340
September 25, 2025	67.25	67.15	67.15	67.27	67.15	10,106
September 24, 2025	67.87	67.7	67.7	67.87	67.7	1,100
September 23, 2025	68.3	67.88	67.88	68.3	67.87	6,000
September 22, 2025	67.9	68.23	68.23	68.29	67.9	7,328
September 19, 2025	67.42	67.87	67.87	67.87	67.42	910
September 18, 2025	67.17	67.17	67.17	67.17	67.17	427
September 17, 2025	67.04	66.94	66.94	67.04	66.94	300
September 16, 2025	67.06	67.06	67.06	67.06	67.06	348
September 15, 2025	66.96	67.07	67.07	67.09	66.96	1,909
September 12, 2025	67.08	67.08	67.08	67.08	67.08	700
September 11, 2025	67	67.39	67.39	67.39	67	2,342
September 10, 2025	66.92	66.85	66.85	66.92	66.8	2,300
September 09, 2025	66.69	66.7	66.7	66.7	66.56	308
September 08, 2025	66.6	66.68	66.68	66.68	66.6	3,403
September 05, 2025	66.67	66.75	66.75	66.75	66.66	1,240
September 04, 2025	66.1	66.28	66.28	66.28	66.1	300
September 03, 2025	65.73	65.83	65.83	65.83	65.63	608
September 02, 2025	64.88	65.17	65.17	65.17	64.88	1,841
August 29, 2025	65.31	65.21	65.21	65.31	64.9	517
August 28, 2025	65.02	65.1	65.1	65.1	65.02	300
August 27, 2025	64.94	65.03	65.03	65.03	64.94	300
August 26, 2025	64.7	64.72	64.72	64.72	64.7	605
August 25, 2025	64.82	64.7	64.7	64.82	64.7	400
August 22, 2025	64.65	64.65	64.65	64.65	64.65	0
August 21, 2025	64.6	64.6	64.6	64.6	64.6	200
August 20, 2025	64.52	64.39	64.39	64.52	64.2	1,300
August 19, 2025	64.43	64.43	64.43	64.43	64.43	0
August 18, 2025	64.27	64.37	64.37	64.38	64.27	2,100
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

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