Fidelity Systematic Canadian Bond Index ETF - FCCB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2024	21.49	21.5	21.5	21.5	21.44	89,372
April 24, 2024	21.62	21.65	21.57	21.65	21.62	19,138
April 22, 2024	21.66	21.69	21.61	21.69	21.66	12,238
April 19, 2024	21.71	21.71	21.63	21.71	21.66	24,354
March 27, 2024	22	22.08	22.08	22.08	21.98	11,874
March 26, 2024	21.96	21.99	21.99	21.99	21.92	17,634
March 25, 2024	22.02	21.99	21.99	22.02	21.98	24,685
March 22, 2024	22.02	22.12	22.05	22.12	22.02	7,553
March 21, 2024	22.05	22.02	21.95	22.05	21.96	20,820
March 20, 2024	22.04	22.06	21.99	22.06	21.99	18,841
March 19, 2024	21.98	21.99	21.92	22.01	21.98	18,471
March 18, 2024	21.91	21.9	21.83	21.93	21.88	42,111
March 15, 2024	21.96	21.97	21.9	21.97	21.92	4,824
March 14, 2024	22.02	21.98	21.91	22.02	21.9	19,991
March 13, 2024	22.13	22.1	22.03	22.13	22.04	11,948
March 12, 2024	22.05	22.15	22.08	22.15	22.05	7,503
March 11, 2024	22.12	22.17	22.1	22.19	22.12	5,500
March 08, 2024	22.23	22.24	22.17	22.24	22.21	8,978
March 07, 2024	22.2	22.22	22.15	22.23	22.16	20,700
March 06, 2024	22.24	22.24	22.17	22.25	22.19	40,700
March 05, 2024	22.2	22.22	22.15	22.22	22.14	25,565
March 04, 2024	22.01	22.07	22	22.07	22.01	3,500
March 01, 2024	22	22.11	22.04	22.11	21.95	20,315
February 29, 2024	21.98	22.02	21.95	22.02	21.96	8,200
February 28, 2024	21.88	21.92	21.85	21.98	21.86	14,447
February 27, 2024	21.98	21.92	21.85	21.98	21.86	16,517
February 26, 2024	21.98	22.03	21.96	22.03	21.96	17,553
February 23, 2024	22.01	22.1	21.97	22.11	21.99	14,348
February 22, 2024	21.97	22.02	21.9	22.02	21.86	17,551
February 21, 2024	22.06	21.97	21.85	22.06	21.88	6,871
February 20, 2024	21.98	22	21.88	22.03	21.95	11,743
February 16, 2024	21.87	21.89	21.77	21.9	21.86	7,376
February 15, 2024	21.96	21.95	21.83	21.96	21.86	18,200
February 14, 2024	21.87	21.91	21.79	21.92	21.83	15,650
February 13, 2024	21.69	21.79	21.67	21.81	21.69	9,217
February 12, 2024	21.8	21.88	21.76	21.9	21.8	6,600
February 09, 2024	21.88	21.87	21.81	21.91	21.83	12,714
February 08, 2024	21.93	21.86	21.8	21.93	21.86	1,950
February 07, 2024	21.97	21.99	21.93	22	21.95	23,680
February 06, 2024	22.03	22	21.94	22.03	21.88	16,987
February 05, 2024	21.92	21.91	21.85	21.93	21.88	12,700
February 02, 2024	22.11	22.05	21.99	22.11	22.01	5,400
February 01, 2024	22.1	22.24	22.18	22.24	22.1	7,096
January 31, 2024	22	22.05	21.99	22.07	22	29,200
January 30, 2024	21.9	21.99	21.93	21.99	21.83	9,537
January 29, 2024	21.84	21.97	21.91	21.97	21.82	11,852
January 26, 2024	21.78	21.8	21.74	21.84	21.78	1,500
January 25, 2024	21.99	21.92	21.79	21.99	21.9	9,663
January 24, 2024	21.94	21.89	21.76	21.96	21.84	11,195
January 23, 2024	21.85	21.93	21.8	21.93	21.85	6,200
January 22, 2024	22.02	22	21.87	22.02	21.95	15,490
January 19, 2024	21.9	21.91	21.78	21.91	21.84	18,238
January 18, 2024	21.88	21.9	21.77	21.91	21.87	18,900
January 17, 2024	22.03	21.98	21.85	22.03	21.92	37,270
January 16, 2024	22.18	22.06	21.93	22.19	22.02	8,107
January 15, 2024	22.26	22.26	22.12	22.28	22.26	1,400
January 12, 2024	22.3	22.25	22.11	22.3	22.21	3,800
January 11, 2024	22.18	22.25	22.11	22.26	22.13	6,584
January 10, 2024	22.27	22.18	22.04	22.29	22.18	2,500
January 09, 2024	22.29	22.28	22.14	22.29	22.24	3,359

Fidelity Systematic Canadian Bond Index ETF (FCCB.TO) TSX