Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

FINT
FIRST TRUST INTL CAPITAL STRENGTH ETF
stock TSE

Inactive
Jul 18, 2024
26.38CAD-0.076%(-0.02)800
OverviewHistoricalTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2024-07-18		26.380026.380026.380026.3800-0.076%8000.000%
2024-06-27		26.480026.500026.400026.4000-0.864%4,600-0.076%
2024-06-18		26.630026.630026.630026.6300-1.553%400-0.939%
2024-06-12		27.050027.050027.050027.0500+0.670%800-2.477%
2024-06-10		26.870026.870026.870026.8700-0.775%500-1.824%
2024-06-06		27.080027.080027.080027.0800+1.347%1,100-2.585%
2024-05-28		26.720026.720026.720026.7200+0.187%1,000-1.272%
2024-05-24		26.670026.670026.670026.6700+0.642%200-1.087%
2024-05-15		26.500026.500026.500026.5000+1.300%300-0.453%
2024-05-08		26.160026.160026.160026.1600+2.468%500+0.841%
2024-05-02		25.530025.530025.530025.5300-1.123%1,000+3.329%
2024-04-26		25.820025.840025.720025.8200-0.077%4,400+2.169%
2024-04-24		25.840025.840025.840025.8400+1.016%400+2.090%
2024-04-23		25.580025.580025.580025.5800-2.922%100+3.127%
2024-04-08		26.350026.350026.350026.3500+1.074%1,100+0.114%
2024-04-03		26.060026.070026.060026.0700-0.115%5,700+1.189%
2024-04-02		26.090026.100026.090026.1000-0.949%6,900+1.073%
2024-04-01		26.350026.350026.350026.3500+0.038%1,000+0.114%
2024-03-28		26.340026.340026.340026.3400-0.265%200+0.152%
2024-03-27		26.410026.410026.410026.4100-0.901%100-0.114%
2024-03-12		26.460026.650026.460026.6500+3.055%5,700-1.013%
2024-02-28		25.860025.860025.860025.8600+0.077%100+2.011%
2024-02-22		25.840025.840025.840025.8400+0.859%400+2.090%
2024-02-21		25.620025.620025.620025.6200+1.385%100+2.966%
2024-02-12		25.280025.280025.270025.2700+0.557%2,400+4.393%
2024-02-08		25.130025.130025.130025.1300+0.802%100+4.974%
2024-01-24		24.930024.930024.930024.9300+1.341%1,600+5.816%
2024-01-11		24.600024.600024.600024.6000+0.490%151+7.236%
2024-01-04		24.460024.480024.460024.4800-0.528%1,400+7.761%
2024-01-03		24.610024.610024.610024.6100+1.276%2,000+7.192%
2023-11-30		24.300024.300024.300024.3000+0.579%400+8.560%
2023-11-21		24.160024.160024.160024.1600+1.300%200+9.189%
2023-11-15		23.800023.920023.800023.8500+3.516%8,100+10.608%
2023-10-17		23.040023.040023.040023.0400-0.260%900+14.497%
2023-10-10		23.090023.100023.090023.1000+2.077%600+14.199%
2023-10-05		22.630022.630022.630022.6300-4.434%100+16.571%
2023-09-18		23.680023.680023.680023.6800-0.546%1,000+11.402%
2023-09-07		23.810023.810023.810023.8100+0.804%100+10.794%
2023-08-25		23.620023.620023.620023.6200+0.553%100+11.685%
2023-08-24		23.500023.500023.490023.4900-0.802%1,100+12.303%
2023-08-14		23.680023.680023.680023.6800-2.991%100+11.402%
2023-07-26		24.410024.410024.410024.4100-0.245%1,100+8.070%
2023-07-19		24.470024.470024.470024.4700+4.172%500+7.805%
2023-07-07		23.490023.490023.490023.4900-0.928%100+12.303%
2023-06-27		23.710023.710023.710023.7100-4.008%100+11.261%
2023-06-15		24.700024.700024.700024.7000+2.151%400+6.802%
2023-06-08		24.180024.180024.180024.1800+0.332%300+9.098%
2023-06-07		24.100024.100024.100024.1000-1.753%500+9.461%
2023-05-23		24.460024.530024.460024.5300-0.041%3,500+7.542%
2023-05-18		24.540024.540024.540024.5400-1.643%200+7.498%
2023-05-03		24.950025.015024.945024.9500+0.443%3,600+5.731%
2023-05-02		24.800024.840024.800024.8400-0.759%400+6.200%
2023-04-27		24.980025.030024.950025.0300-0.675%2,200+5.394%
2023-04-26		25.200025.200025.200025.2000-0.592%400+4.683%
2023-04-24		25.350025.350025.350025.3500+1.441%1,000+4.063%
2023-04-19		24.890024.990024.890024.9900+0.888%300+5.562%
2023-04-12		24.870024.870024.770024.7700+1.516%600+6.500%
2023-04-10		24.400024.400024.400024.4000+0.041%201+8.115%
2023-04-06		24.390024.390024.390024.3900-0.205%100+8.159%
2023-03-30		24.440024.440024.440024.4400+1.369%295+7.938%
2023-03-22		24.110024.110024.110024.1100+3.343%190+9.415%
2023-03-17		23.320023.330023.320023.3300-3.833%600+13.073%
2023-01-18		24.290024.290024.260024.2600+1.210%400+8.739%
2023-01-17		24.000024.000023.970023.9700+0.167%2,400+10.054%
2023-01-16		23.930023.930023.930023.9300+3.728%300+10.238%
2023-01-06		23.070023.070023.070023.0700+0.435%1,100+14.348%
2022-12-20		22.970022.970022.970022.9700-3.487%700+14.845%
2022-12-13		23.990023.990023.800023.8000+1.277%600+10.840%
2022-12-07		23.500023.500023.500023.5000+0.128%230+12.255%
2022-12-06		23.470023.470023.470023.4700+4.218%200+12.399%
2022-11-21		22.520022.520022.520022.5200+6.327%100+17.140%
2022-10-26		21.180021.180021.180021.1800+6.593%15,400+24.551%
2022-09-30		19.870019.870019.870019.8700-4.883%400+32.763%
2022-09-06		20.890020.890020.890020.8900-7.525%100+26.281%
2022-08-15		22.590022.590022.590022.5900+3.671%800+16.777%
2022-07-19		21.750021.790021.730021.7900+0.461%1,300+21.065%
2022-07-18		21.690021.690021.690021.6900+3.286%200+21.623%
2022-07-14		21.000021.000021.000021.0000-0.474%225+25.619%
2022-07-13		21.100021.100021.100021.1000-2.043%2,100+25.024%
2022-07-08		21.450021.540021.450021.5400+0.093%200+22.470%
2022-07-07		21.520021.520021.520021.5200+0.891%100+22.584%
2022-06-30		21.330021.330021.330021.3300-0.420%100+23.676%
2022-06-22		21.410021.460021.410021.4200-7.152%7,700+23.156%
2022-06-08		23.070023.070023.070023.0700-0.817%200+14.348%
2022-06-06		23.250023.260023.250023.2600+0.867%400+13.414%
2022-06-01		23.060023.060023.060023.0600+1.586%100+14.397%
2022-05-20		22.700022.700022.700022.7000-1.089%540+16.211%
2022-05-17		22.950022.950022.950022.9500-1.290%100+14.946%
2022-05-03		23.250023.250023.250023.2500-3.085%200+13.462%
2022-04-19		23.820023.990023.820023.9900+0.125%200+9.962%
2022-04-18		23.960023.960023.960023.9600-0.167%2,000+10.100%
2022-04-13		24.000024.000024.000024.0000-2.991%200+9.917%
2022-03-25		24.800024.800024.740024.7400-0.362%451+6.629%
2022-03-21		24.830024.830024.830024.8300+7.118%100+6.242%
2022-03-07		23.180023.180023.180023.1800-1.487%100+13.805%
2022-03-04		23.800023.820023.530023.5300-4.233%6,758+12.112%
2022-03-03		24.570024.570024.570024.5700+0.327%100+7.367%
2022-02-24		24.020024.490024.020024.4900-0.890%280+7.717%
2022-02-23		24.710024.710024.710024.7100-3.136%110+6.758%
2022-02-16		25.560025.560025.510025.5100+0.711%2,800+3.410%
2022-02-14		25.330025.330025.330025.3300-0.745%611+4.145%
2022-02-11		25.520025.520025.520025.5200-1.846%353+3.370%
2022-02-10		26.000026.000026.000026.0000+1.089%275+1.462%
2022-02-08		25.720025.720025.720025.7200-0.194%600+2.566%
2022-02-04		25.770025.770025.770025.7700-1.227%100+2.367%
2022-02-02		26.090026.090026.090026.0900+2.074%100+1.112%
2022-01-31		25.560025.560025.560025.5600+0.828%142+3.208%
2022-01-27		25.350025.350025.350025.3500-0.744%392+4.063%
2022-01-26		25.530025.540025.530025.5400+1.875%431+3.289%
2022-01-25		25.070025.070025.070025.0700-2.603%800+5.225%
2022-01-21		25.760025.760025.740025.7400-1.718%4,800+2.486%
2022-01-20		26.320026.330026.190026.1900-1.541%900+0.725%
2022-01-14		26.600026.600026.600026.6000-0.635%210-0.827%
2022-01-13		26.770026.770026.770026.7700-0.409%139-1.457%
2022-01-12		26.900026.900026.880026.8800+0.486%600-1.860%
2022-01-11		26.600026.890026.600026.7500+1.518%4,625-1.383%
2022-01-10		26.350026.350026.350026.3500-2.008%600+0.114%
2022-01-06		26.890026.890026.890026.8900-1.610%310-1.897%
2022-01-05		27.330027.330027.330027.33000.000%500-3.476%
2021-12-30		27.330027.330027.330027.3300-0.546%200-3.476%
2021-12-29		27.480027.480027.480027.4800+0.696%600-4.003%
2021-12-23		27.320027.320027.290027.2900+0.294%475-3.335%
2021-12-22		27.220027.220027.210027.2100+0.740%200-3.050%
2021-12-21		27.010027.010027.010027.0100+0.972%820-2.332%
2021-12-16		26.800026.800026.750026.7500+0.187%330-1.383%
2021-12-13		26.700026.700026.700026.7000+2.260%479-1.199%
2021-12-06		26.220026.220026.060026.1100-1.285%1,221+1.034%
2021-12-01		26.450026.450026.450026.4500-0.076%187-0.265%
2021-11-29		26.470026.470026.470026.4700+0.915%452-0.340%
2021-11-26		26.420026.420026.230026.2300-3.210%300+0.572%
2021-11-19		27.100027.100027.100027.1000-0.221%275-2.657%
2021-11-18		27.180027.180027.160027.16000.000%1,570-2.872%
2021-11-17		27.160027.160027.160027.1600+0.817%100-2.872%
2021-11-15		26.830026.940026.830026.9400+0.975%1,709-2.079%
2021-11-10		26.680026.680026.680026.6800-0.965%265-1.124%
2021-11-09		26.940026.940026.940026.9400-0.554%127-2.079%
2021-11-08		27.090027.090027.090027.0900+0.445%240-2.621%
2021-11-05		26.950026.970026.950026.9700+0.559%1,282-2.188%
2021-11-04		26.850026.850026.820026.8200-0.112%775-1.641%
2021-11-03		26.850026.850026.850026.8500+0.524%2,000-1.750%
2021-11-02		26.710026.710026.710026.7100+1.059%1,000-1.235%
2021-10-29		26.430026.430026.430026.4300+0.228%700-0.189%
2021-10-27		26.240026.370026.240026.3700-0.151%3,355+0.038%
2021-10-26		26.410026.410026.410026.4100+1.072%100-0.114%
2021-10-25		26.140026.140026.130026.1300-0.646%301+0.957%
2021-10-22		26.300026.300026.300026.3000+0.612%1,038+0.304%
2021-10-18		26.110026.140026.050026.1400-0.646%606+0.918%
2021-10-15		26.310026.310026.310026.3100+1.858%100+0.266%
2021-10-14		26.010026.010025.830025.8300-0.462%49,000+2.129%
2021-10-07		25.940025.950025.940025.9500+1.526%818+1.657%
2021-10-04		25.570025.570025.560025.5600-1.768%295+3.208%
2021-10-01		26.070026.070026.020026.0200-1.215%289+1.384%
2021-09-28		26.340026.340026.340026.3400-2.661%700+0.152%
2021-09-27		27.060027.060027.060027.0600-2.098%1,481-2.513%
2021-09-23		27.640027.640027.640027.6400+0.254%600-4.559%
2021-09-22		27.570027.570027.570027.5700+0.401%1,200-4.316%
2021-09-21		27.460027.460027.460027.4600-0.435%371-3.933%
2021-09-17		27.580027.580027.580027.5800-0.898%300-4.351%
2021-09-15		27.830027.830027.830027.8300+0.036%663-5.210%
2021-09-14		27.820027.820027.820027.8200+0.252%115-5.176%
2021-09-13		27.750027.750027.750027.7500+0.253%200-4.937%
2021-09-10		27.670027.680027.670027.6800+0.399%400-4.697%
2021-09-09		27.570027.570027.570027.5700-0.433%100-4.316%
2021-09-08		27.690027.690027.690027.6900+0.072%500-4.731%
2021-09-03		27.670027.670027.670027.6700+0.691%1,100-4.662%
2021-08-31		27.480027.480027.480027.4800+0.219%100-4.003%
2021-08-30		27.510027.510027.420027.4200+0.073%492-3.793%
2021-08-25		27.390027.400027.390027.4000+0.256%3,549-3.723%
2021-08-23		27.390027.390027.290027.3300+0.960%2,488-3.476%
2021-08-18		27.070027.070027.070027.0700-0.368%520-2.549%
2021-08-17		27.140027.170027.140027.1700-0.367%400-2.908%
2021-08-09		27.270027.270027.270027.27000.000%320-3.264%
2021-08-06		27.270027.270027.270027.2700-0.037%275-3.264%
2021-08-05		27.280027.280027.280027.2800+0.037%1,200-3.299%
2021-08-04		27.270027.270027.270027.27000.000%284-3.264%
2021-08-03		27.270027.270027.270027.2700+1.944%104-3.264%
2021-07-30		26.750026.750026.750026.7500-0.779%100-1.383%
2021-07-28		26.840026.960026.800026.9600+1.087%707-2.151%
2021-07-27		26.670026.670026.670026.6700-1.222%371-1.087%
2021-07-22		27.000027.000027.000027.0000+1.048%129-2.296%
2021-07-19		26.850026.850026.720026.7200-0.261%348-1.272%
2021-07-16		26.910026.910026.790026.7900-1.362%1,195-1.530%
2021-07-15		27.150027.160027.150027.1600+0.111%1,500-2.872%
2021-07-13		27.170027.170027.120027.1300+0.296%2,468-2.764%
2021-07-12		27.080027.080027.050027.0500+2.346%603-2.477%
2021-07-06		26.430026.430026.430026.4300+0.686%100-0.189%
2021-06-30		26.300026.300026.250026.2500-0.794%2,292+0.495%
2021-06-28		26.390026.460026.390026.4600+0.265%700-0.302%
2021-06-22		26.390026.390026.390026.3900-0.453%400-0.038%
2021-06-21		26.450026.510026.450026.5100-1.082%1,386-0.490%
2021-06-16		26.800026.800026.800026.8000+0.149%200-1.567%
2021-06-11		26.760026.760026.760026.7600+0.526%875-1.420%
2021-06-10		26.620026.620026.620026.6200+0.188%100-0.902%
2021-06-08		26.570026.570026.570026.5700+1.528%404-0.715%
2021-06-03		26.230026.230026.170026.1700-0.570%1,110+0.802%
2021-06-02		26.320026.320026.320026.3200+0.267%1,850+0.228%
2021-06-01		26.200026.250026.200026.2500+0.229%845+0.495%
2021-05-28		26.190026.190026.180026.1900+0.191%1,900+0.725%
2021-05-27		26.120026.220026.120026.1400+0.500%16,050+0.918%
2021-05-26		25.990026.030025.990026.0100+1.522%8,400+1.423%
2021-05-21		25.620025.620025.620025.6200+0.117%1,080+2.966%
2021-05-20		25.580025.600025.580025.5900-0.078%2,850+3.087%
2021-05-10		25.610025.610025.610025.6100+0.668%635+3.007%
2021-05-05		25.540025.540025.440025.4400+0.752%1,000+3.695%
2021-04-30		25.250025.250025.250025.2500-1.174%600+4.475%
2021-04-29		25.550025.550025.550025.5500-0.738%200+3.249%
2021-04-28		25.740025.740025.740025.7400-0.039%310+2.486%
2021-04-27		25.750025.750025.750025.7500-0.847%300+2.447%
2021-04-22		25.970025.970025.970025.9700+0.620%134+1.579%
2021-04-20		25.810025.810025.810025.8100-0.959%200+2.208%
2021-04-16		26.060026.060026.060026.0600+0.038%501+1.228%
2021-04-15		26.050026.050026.050026.0500+1.087%1,323+1.267%
2021-04-14		25.780025.780025.770025.7700+0.078%1,000+2.367%
2021-04-09		25.750025.750025.750025.7500+0.665%221+2.447%
2021-04-07		25.580025.580025.580025.5800+2.731%300+3.127%
2021-03-29		24.830024.900024.830024.9000+1.924%2,833+5.944%
2021-03-25		24.430024.430024.430024.4300+0.205%200+7.982%
2021-03-24		24.380024.380024.380024.3800-0.571%100+8.203%
2021-03-23		24.520024.520024.520024.5200-0.889%100+7.586%
2021-03-22		24.720024.740024.720024.7400-0.081%2,130+6.629%
2021-03-16		24.760024.760024.760024.7600+0.691%200+6.543%
2021-03-15		24.590024.590024.590024.5900+0.367%1,200+7.279%
2021-03-10		24.500024.500024.500024.5000+0.740%100+7.673%
2021-03-09		24.320024.320024.320024.3200+0.829%300+8.470%
2021-03-08		24.110024.120024.110024.1200+0.208%1,100+9.370%
2021-03-05		24.070024.070024.070024.0700-0.166%100+9.597%
2021-03-04		24.220024.220024.110024.1100-2.546%3,532+9.415%
2021-03-02		24.740024.740024.740024.7400+0.897%100+6.629%
2021-02-26		24.430024.520024.430024.5200-0.849%300+7.586%
2021-02-25		24.730024.730024.730024.7300-0.643%200+6.672%
2021-02-24		24.890024.890024.890024.8900-0.678%200+5.986%
2021-02-23		25.060025.060025.060025.0600-0.397%1,000+5.267%
2021-02-19		25.160025.160025.160025.1600-0.198%100+4.849%
2021-02-18		25.210025.210025.210025.2100-0.631%100+4.641%
2021-02-17		25.370025.370025.370025.3700-0.937%200+3.981%
2021-02-16		25.610025.610025.610025.6100+2.645%200+3.007%
2021-02-11		24.950024.950024.950024.9500+0.080%300+5.731%
2021-02-10		24.930024.930024.930024.9300+0.362%300+5.816%
2021-02-08		24.800024.840024.800024.8400+2.138%521+6.200%
2021-02-03		24.330024.330024.320024.3200-0.082%500+8.470%
2021-02-02		24.450024.450024.340024.3400-0.082%300+8.381%
2021-02-01		24.350024.360024.350024.3600+2.828%200+8.292%
2021-01-29		23.700023.700023.690023.6900-4.974%1,200+11.355%
2021-01-25		25.010025.010024.930024.9300-0.240%400+5.816%
2021-01-22		24.990024.990024.990024.9900+0.726%700+5.562%
2021-01-21		24.770024.810024.770024.8100-0.281%9,900+6.328%
2021-01-20		24.870024.880024.870024.8800+0.363%850+6.029%
2021-01-19		24.790024.790024.790024.7900+0.936%115+6.414%
2021-01-15		24.560024.560024.560024.5600-0.567%100+7.410%
2021-01-13		24.680024.700024.680024.7000+1.230%1,223+6.802%
2021-01-06		24.400024.400024.400024.4000-0.449%100+8.115%
2021-01-05		24.510024.510024.510024.5100+0.410%800+7.630%
2021-01-04		24.410024.410024.410024.4100+0.494%100+8.070%
2020-12-30		24.290024.290024.290024.2900+3.186%300+8.604%
2020-12-21		23.620023.620023.540023.5400+1.817%771+12.065%
2020-12-07		23.170023.170023.120023.1200-0.645%1,400+14.100%
2020-12-03		23.270023.270023.270023.27000.000%100+13.365%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC