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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	34.59	34.65	34.65	34.72	34.59	5,600
September 25, 2025	34.56	34.61	34.52	34.61	34.51	2,437
September 24, 2025	34.65	34.55	34.46	34.69	34.55	3,622
September 23, 2025	34.59	34.59	34.5	34.67	34.57	3,000
September 22, 2025	34.4	34.51	34.42	34.55	34.4	1,200
September 19, 2025	34.39	34.35	34.26	34.39	34.35	305
September 18, 2025	34.04	34.09	34	34.17	34.04	1,144
September 17, 2025	34	34.09	34	34.22	34	6,900
September 16, 2025	34.1	34.07	33.98	34.1	34.05	1,600
September 15, 2025	34.09	34.12	34.03	34.12	34.04	1,543
September 12, 2025	34.14	34.07	34.07	34.14	34.07	2,214
September 11, 2025	34.03	34.04	34.04	34.06	34.02	1,947
September 10, 2025	33.86	33.9	33.9	33.92	33.84	8,744
September 09, 2025	33.7	33.82	33.82	33.82	33.68	4,516
September 08, 2025	33.7	33.65	33.65	33.7	33.57	1,600
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

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