First Trust CDN Capital Strength ETF (TSX: FST )
48.80
-0.31
(-0.63%)
Streaming Delayed Price
Updated: 10:55 AM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2020 | 32.09 | 32.09 | 32.09 | 0 | -0.22(-0.68%) | |
| Jul 29, 2020 | 32.31 | 32.31 | 32.31 | 0 | +0.33(+1.03%) | |
| Jul 28, 2020 | 32.00 | 32.00 | 31.98 | 31.98 | 575 | +0.06(+0.19%) |
| Jul 27, 2020 | 31.92 | 31.92 | 31.92 | 31.92 | 2,500 | -0.22(-0.68%) |
| Jul 23, 2020 | 32.14 | 32.14 | 32.14 | 0 | +0.08(+0.25%) | |
| Jul 21, 2020 | 32.06 | 32.06 | 32.06 | 0 | +0.23(+0.72%) | |
| Jul 20, 2020 | 31.83 | 31.83 | 31.83 | 31.83 | 300 | +0.31(+0.98%) |
| Jul 16, 2020 | 31.52 | 31.52 | 31.52 | 0 | +0.31(+0.99%) | |
| Jul 14, 2020 | 31.21 | 31.21 | 31.21 | 0 | +0.14(+0.45%) | |
| Jul 13, 2020 | 31.09 | 31.09 | 31.07 | 31.07 | 6,000 | +0.33(+1.07%) |
| Jul 09, 2020 | 30.74 | 30.74 | 30.74 | 0 | +0.00(+0.00%) | |
| Jul 08, 2020 | 30.95 | 30.96 | 30.74 | 30.74 | 1,000 | -0.11(-0.36%) |
| Jul 07, 2020 | 30.85 | 30.85 | 30.85 | 2 | +0.00(+0.00%) | |
| Jul 06, 2020 | 30.89 | 30.90 | 30.85 | 30.85 | 3,871 | +0.31(+1.02%) |
| Jul 03, 2020 | 30.65 | 30.65 | 30.54 | 30.54 | 718 | -0.26(-0.84%) |
| Jul 02, 2020 | 30.80 | 30.80 | 30.80 | 30.80 | 315 | +0.49(+1.62%) |
| Jun 30, 2020 | 30.31 | 30.31 | 30.31 | 0 | +0.19(+0.63%) | |
| Jun 26, 2020 | 30.12 | 30.12 | 30.12 | 0 | -0.23(-0.76%) | |
| Jun 25, 2020 | 30.35 | 30.35 | 30.35 | 30.35 | 200 | -0.41(-1.33%) |
| Jun 22, 2020 | 30.76 | 30.76 | 30.76 | 0 | +0.19(+0.62%) | |
| Jun 18, 2020 | 30.57 | 30.57 | 30.57 | 0 | -0.13(-0.42%) | |
| Jun 16, 2020 | 30.70 | 30.70 | 30.70 | 0 | +0.44(+1.45%) | |
| Jun 15, 2020 | 30.26 | 30.26 | 30.26 | 81 | +0.00(+0.00%) | |
| Jun 12, 2020 | 30.13 | 30.26 | 30.13 | 30.26 | 2,068 | -0.81(-2.61%) |
| Jun 10, 2020 | 31.07 | 31.07 | 31.07 | 0 | +0.02(+0.06%) | |
| Jun 09, 2020 | 30.83 | 31.05 | 30.83 | 31.05 | 2,289 | +0.07(+0.23%) |
| Jun 05, 2020 | 30.98 | 30.98 | 30.98 | 0 | +1.02(+3.40%) | |
| Jun 04, 2020 | 29.96 | 29.96 | 29.96 | 60 | +0.00(+0.00%) | |
| Jun 02, 2020 | 29.96 | 29.96 | 29.96 | 0 | +0.86(+2.96%) | |
| May 28, 2020 | 29.10 | 29.10 | 29.10 | 0 | +0.00(+0.00%) | |
| May 27, 2020 | 29.10 | 29.10 | 29.10 | 29.10 | 100 | -0.22(-0.75%) |
| May 26, 2020 | 29.32 | 29.32 | 29.32 | 29.32 | 303 | +0.47(+1.63%) |
| May 21, 2020 | 28.85 | 28.85 | 28.85 | 0 | -0.14(-0.48%) | |
| May 20, 2020 | 29.02 | 29.02 | 28.99 | 28.99 | 225 | +0.81(+2.87%) |
| May 15, 2020 | 28.18 | 28.18 | 28.18 | 0 | +0.11(+0.39%) | |
| May 14, 2020 | 27.69 | 28.07 | 27.69 | 28.07 | 1,403 | -0.20(-0.71%) |
| May 13, 2020 | 28.27 | 28.27 | 28.27 | 28.27 | 417 | -1.12(-3.81%) |
| May 11, 2020 | 29.39 | 29.39 | 29.39 | 0 | +0.64(+2.23%) | |
| May 05, 2020 | 28.75 | 28.75 | 28.75 | 0 | +0.14(+0.49%) | |
| May 04, 2020 | 28.27 | 28.61 | 28.27 | 28.61 | 2,454 | +0.04(+0.14%) |
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.