First Trust CDN Capital Strength ETF (TSX: FST )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2020 | 34.51 | 34.51 | 34.51 | 34.51 | 100 | -0.63(-1.79%) |
| Jan 29, 2020 | 35.14 | 35.14 | 35.14 | 0 | -0.39(-1.10%) | |
| Jan 28, 2020 | 35.53 | 35.53 | 35.53 | 98 | +0.00(+0.00%) | |
| Jan 24, 2020 | 35.53 | 35.53 | 35.53 | 0 | +0.00(+0.00%) | |
| Jan 23, 2020 | 35.53 | 35.53 | 35.53 | 35.53 | 100 | -0.26(-0.73%) |
| Jan 21, 2020 | 35.79 | 35.79 | 35.79 | 0 | +0.00(+0.00%) | |
| Jan 17, 2020 | 35.79 | 35.79 | 35.79 | 0 | +0.23(+0.65%) | |
| Jan 15, 2020 | 35.56 | 35.56 | 35.56 | 0 | +0.17(+0.48%) | |
| Jan 14, 2020 | 35.39 | 35.39 | 35.39 | 35.39 | 820 | +0.13(+0.37%) |
| Jan 13, 2020 | 35.26 | 35.26 | 35.26 | 119 | +0.00(+0.00%) | |
| Jan 10, 2020 | 35.26 | 35.26 | 35.26 | 35.26 | 1,317 | -0.01(-0.03%) |
| Jan 09, 2020 | 35.41 | 35.41 | 35.27 | 35.27 | 200 | +0.08(+0.23%) |
| Jan 08, 2020 | 35.18 | 35.19 | 35.18 | 35.19 | 3,588 | +0.28(+0.80%) |
| Jan 07, 2020 | 34.74 | 34.91 | 34.74 | 34.91 | 200 | +0.49(+1.42%) |
| Jan 06, 2020 | 34.42 | 34.42 | 34.42 | 34.42 | 100 | +0.00(+0.00%) |
| Dec 31, 2019 | 34.42 | 34.42 | 34.42 | 34.42 | 100 | -0.63(-1.80%) |
| Dec 27, 2019 | 35.05 | 35.05 | 35.05 | 0 | -0.05(-0.14%) | |
| Dec 24, 2019 | 35.10 | 35.10 | 35.10 | 0 | -0.13(-0.37%) | |
| Dec 23, 2019 | 35.23 | 35.23 | 35.23 | 35.23 | 100 | +0.30(+0.86%) |
| Dec 20, 2019 | 34.93 | 34.93 | 34.93 | 90 | +0.00(+0.00%) | |
| Dec 19, 2019 | 34.93 | 34.93 | 34.93 | 43 | +0.00(+0.00%) | |
| Dec 18, 2019 | 34.93 | 34.93 | 34.93 | 34.93 | 100 | -0.04(-0.11%) |
| Dec 17, 2019 | 34.97 | 34.97 | 34.97 | 34.97 | 100 | -0.09(-0.26%) |
| Dec 16, 2019 | 34.94 | 35.11 | 34.94 | 35.06 | 2,700 | +0.31(+0.89%) |
| Dec 09, 2019 | 34.75 | 34.75 | 34.75 | 0 | -0.18(-0.52%) | |
| Dec 06, 2019 | 34.85 | 34.93 | 34.85 | 34.93 | 625 | +0.24(+0.69%) |
| Dec 04, 2019 | 34.69 | 34.69 | 34.69 | 0 | -0.11(-0.32%) | |
| Dec 03, 2019 | 34.80 | 34.80 | 34.80 | 34.80 | 148 | -0.38(-1.08%) |
| Dec 02, 2019 | 35.18 | 35.18 | 35.18 | 35.18 | 1,032 | -0.01(-0.03%) |
| Nov 26, 2019 | 35.19 | 35.19 | 35.19 | 0 | +0.26(+0.74%) | |
| Nov 22, 2019 | 34.93 | 34.93 | 34.93 | 0 | +0.00(+0.00%) | |
| Nov 21, 2019 | 34.93 | 34.93 | 34.93 | 40 | +0.00(+0.00%) | |
| Nov 20, 2019 | 34.93 | 34.93 | 34.93 | 34.93 | 150 | -0.19(-0.54%) |
| Nov 19, 2019 | 35.12 | 35.12 | 35.12 | 35.12 | 115 | +0.19(+0.54%) |
| Nov 14, 2019 | 34.93 | 34.93 | 34.93 | 0 | +0.00(+0.00%) | |
| Nov 13, 2019 | 34.93 | 34.93 | 34.93 | 34.93 | 100 | +0.01(+0.03%) |
| Nov 12, 2019 | 34.92 | 34.92 | 34.92 | 85 | +0.00(+0.00%) | |
| Nov 11, 2019 | 34.92 | 34.92 | 34.92 | 34.92 | 100 | +0.05(+0.14%) |
| Nov 08, 2019 | 34.75 | 34.87 | 34.75 | 34.87 | 200 | +0.12(+0.35%) |
| Nov 06, 2019 | 34.75 | 34.75 | 34.75 | 0 | +0.17(+0.49%) | |
| Nov 04, 2019 | 34.58 | 34.58 | 34.58 | 0 | +0.25(+0.73%) |
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.
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.