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

32.65

-0.02(-0.06%)

Updated at August 18 03:50PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	31.33	31.29	31.23	31.34	31.29	3,504
June 09, 2025	31.25	31.2	31.14	31.25	31.11	5,308
June 06, 2025	31.28	31.22	31.16	31.34	31.18	4,941
June 05, 2025	31.39	31.25	31.19	31.39	31.24	9,900
June 04, 2025	31.44	31.29	31.29	31.44	31.26	4,269
June 03, 2025	31.21	31.42	31.42	31.46	31.21	7,500
June 02, 2025	31.14	31.2	31.2	31.23	31.11	8,008
May 30, 2025	30.99	31.02	31.02	31.07	30.97	4,612
May 29, 2025	31.17	31.09	31.09	31.17	30.99	3,619
May 28, 2025	31.2	31.06	31.06	31.2	31.06	4,400
May 27, 2025	31	31.21	31.11	31.21	31	3,325
May 26, 2025	30.88	30.98	30.88	31.03	30.88	700
May 23, 2025	30.74	30.82	30.72	30.87	30.69	11,446
May 22, 2025	30.82	30.76	30.66	30.83	30.73	7,514