Fidelity Canadian High Dividend Index ETF - FCCD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	33.7	33.64	33.64	33.7	33.58	3,728
September 04, 2025	33.48	33.61	33.61	33.61	33.47	1,800
September 03, 2025	33.36	33.44	33.44	33.44	33.36	2,327
September 02, 2025	33.4	33.4	33.4	33.4	33.26	7,300
August 29, 2025	33.28	33.41	33.41	33.44	33.28	5,421
August 28, 2025	33.34	33.23	33.23	33.34	33.15	3,437
August 27, 2025	33.23	33.34	33.34	33.34	33.23	1,400
August 26, 2025	33	33.06	33.04	33.06	33	1,808
August 25, 2025	33	33.05	33.03	33.05	33	1,317
August 22, 2025	33.11	33.23	33.21	33.24	33.11	1,000
August 21, 2025	32.84	33	32.98	33.03	32.84	4,000
August 20, 2025	32.84	32.85	32.83	32.85	32.84	3,400
August 19, 2025	32.73	32.72	32.7	32.73	32.72	800
August 18, 2025	32.67	32.65	32.63	32.76	32.61	3,125
August 15, 2025	32.71	32.67	32.67	32.75	32.67	1,024
August 14, 2025	32.56	32.68	32.68	32.7	32.56	2,208
August 13, 2025	32.53	32.56	32.56	32.56	32.53	3,500
August 12, 2025	32.47	32.43	32.43	32.5	32.41	7,900
August 11, 2025	32.44	32.3	32.3	32.44	32.3	5,420
August 08, 2025	32.43	32.36	32.36	32.43	32.36	3,010
August 07, 2025	32.32	32.29	32.29	32.32	32.26	3,500
August 06, 2025	32.43	32.3	32.3	32.43	32.3	3,844
August 05, 2025	32.17	32.33	32.33	32.41	32.17	5,113
August 01, 2025	31.86	31.92	31.92	31.97	31.85	4,800
July 31, 2025	32.31	32.15	32.15	32.31	32.1	3,800
July 30, 2025	32.33	32.24	32.24	32.35	32.17	3,400
July 29, 2025	32.11	32.31	32.31	32.31	32.09	6,834
July 28, 2025	32.34	32.21	32.1	32.34	32.15	9,900
July 25, 2025	32.25	32.32	32.21	32.34	32.25	2,933
July 24, 2025	32.18	32.29	32.18	32.34	32.15	4,300
July 23, 2025	32.15	32.2	32.09	32.23	32.15	17,100
July 22, 2025	32	32.11	32	32.11	32	10,400
July 21, 2025	31.99	32.02	31.91	32.05	31.99	1,800
July 18, 2025	31.97	31.96	31.85	31.98	31.92	5,300
July 17, 2025	31.97	32.03	31.92	32.03	31.91	1,900
July 16, 2025	31.96	31.96	31.85	32	31.88	5,130
July 15, 2025	32.1	31.98	31.98	32.1	31.9	3,900
July 14, 2025	32	32.08	32.08	32.11	32	3,200
July 11, 2025	31.92	31.99	31.99	32	31.87	7,602
July 10, 2025	31.85	31.97	31.97	31.97	31.83	7,500
July 09, 2025	31.8	31.83	31.83	31.86	31.8	2,031
July 08, 2025	31.73	31.81	31.81	31.81	31.73	1,500
July 07, 2025	31.77	31.72	31.72	31.77	31.7	5,727
July 04, 2025	31.76	31.89	31.89	31.89	31.76	3,826
July 03, 2025	31.7	31.77	31.77	31.79	31.68	3,127
July 02, 2025	31.71	31.67	31.67	31.71	31.57	10,610
June 30, 2025	31.36	31.59	31.59	31.62	31.36	1,605
June 27, 2025	31.45	31.36	31.36	31.48	31.32	2,400
June 26, 2025	31.25	31.31	31.31	31.35	31.25	5,300
June 25, 2025	31.34	31.28	31.22	31.34	31.22	5,900
June 24, 2025	31.34	31.44	31.38	31.53	31.34	8,600
June 23, 2025	31.62	31.49	31.43	31.66	31.49	2,313
June 20, 2025	31.71	31.5	31.44	31.71	31.45	8,618
June 19, 2025	31.53	31.53	31.47	31.53	31.5	7,100
June 18, 2025	31.6	31.55	31.49	31.6	31.53	16,115
June 17, 2025	31.58	31.55	31.49	31.58	31.48	2,100
June 16, 2025	31.64	31.54	31.48	31.66	31.53	12,004
June 13, 2025	31.68	31.55	31.49	31.68	31.51	9,900
June 12, 2025	31.39	31.58	31.52	31.58	31.39	3,600
June 11, 2025	31.39	31.31	31.25	31.39	31.28	1,515

Fidelity Canadian High Dividend Index ETF (FCCD.TO) TSX