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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	70.51	70.54	70.54	70.54	70.42	600
December 02, 2025	70.5	70.43	70.43	70.5	70.32	1,000
December 01, 2025	71.15	71.15	71.15	71.15	71.15	345
November 28, 2025	71.47	71.47	71.47	71.47	71.47	800
November 27, 2025	71.19	71.47	71.47	71.49	71.19	2,305
November 26, 2025	71.06	71.43	71.43	71.45	71.06	7,432
November 25, 2025	70.41	70.85	70.85	70.92	70.41	3,427
November 24, 2025	69.22	70	70	70	69.22	1,500
November 21, 2025	68.52	69.11	69.11	69.14	68.52	6,512
November 20, 2025	69.7	68.94	68.94	69.7	68.94	1,139
November 19, 2025	69.04	69.32	69.32	69.32	69.04	4,407
November 18, 2025	68.99	68.99	68.99	68.99	68.99	8,112
November 17, 2025	69.6	69.15	69.15	69.65	68.93	8,112
November 14, 2025	69.97	69.86	69.86	69.97	69.86	328
November 13, 2025	69.63	69.49	69.49	69.63	69.34	536
November 12, 2025	69.36	70.42	70.42	70.42	69.36	3,308
November 11, 2025	69.14	69.14	69.14	69.14	69.14	200
November 10, 2025	68.92	68.99	68.99	68.99	68.75	500
November 07, 2025	67.76	67.76	67.76	67.76	67.76	821
November 06, 2025	69.68	68.55	68.55	69.68	68.55	821
November 05, 2025	68.94	69.86	69.86	69.86	68.94	6,203
November 04, 2025	68.72	68.72	68.72	68.72	68.72	221
November 03, 2025	69.14	69.54	69.54	69.54	69.14	400
October 31, 2025	69.54	69.54	69.54	69.54	69.54	217
October 30, 2025	69.35	69.26	69.26	69.35	69.26	2,100
October 29, 2025	69.95	69	69	69.95	69	1,914
October 28, 2025	69.82	69.78	69.78	69.82	69.78	1,900
October 27, 2025	69.19	69.19	69.19	69.19	69.19	119
October 24, 2025	69.69	69.59	69.59	69.69	69.59	500
October 23, 2025	69.2	69.2	69.2	69.2	69.2	213
October 22, 2025	68.37	68.22	68.22	68.37	68.22	2,500
October 21, 2025	68.59	68.24	68.24	68.59	68.24	1,200
October 20, 2025	69.32	69.32	69.32	69.32	69.32	400
October 17, 2025	69.08	68.84	68.84	69.08	68.84	652
October 16, 2025	69.76	69.46	69.46	69.76	69.23	1,200
October 15, 2025	69.19	69.36	69.36	69.36	69.19	607
October 14, 2025	68.5	68.51	68.51	68.73	68.5	5,300
October 10, 2025	68.75	67.81	67.81	68.75	67.81	11,941
October 09, 2025	68.29	68.49	68.49	68.49	68.29	317
October 08, 2025	68.76	68.89	68.89	68.89	68.76	400
October 07, 2025	68.56	68.46	68.46	68.56	68.4	4,722
October 06, 2025	69.1	68.81	68.81	69.15	68.81	2,500
October 03, 2025	68.09	68.81	68.81	68.81	68.09	1,917
October 02, 2025	68.37	67.85	68.16	68.37	67.85	712
October 01, 2025	68.03	68.16	68.16	68.16	68.03	1,700
September 30, 2025	67.22	67.43	67.43	67.43	67.22	394
September 29, 2025	67.26	67.26	67.26	67.26	67.26	118
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

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