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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.55	35.61	35.61	35.65	35.55	2,054
December 03, 2025	35.34	35.36	35.36	35.43	35.3	6,633
December 02, 2025	35.35	35.29	35.29	35.35	35.2	3,009
December 01, 2025	35.62	35.5	35.5	35.62	35.49	2,816
November 28, 2025	35.56	35.57	35.57	35.61	35.56	7,046
November 27, 2025	35.47	35.47	35.47	35.51	35.47	2,111
November 26, 2025	35.28	35.46	35.46	35.47	35.28	7,319
November 25, 2025	35.18	35.32	35.32	35.32	35.11	6,800
November 24, 2025	34.93	35.13	35.13	35.13	34.93	5,326
November 21, 2025	34.66	34.91	34.91	34.96	34.66	7,936
November 20, 2025	35.13	34.75	34.75	35.14	34.67	4,800
November 19, 2025	34.85	35.01	35.01	35.01	34.84	4,513
November 18, 2025	34.7	34.96	34.96	34.96	34.7	9,700
November 17, 2025	34.84	34.81	34.81	35.02	34.69	10,600
November 14, 2025	34.53	34.9	34.9	34.9	34.53	5,133
November 13, 2025	34.81	34.76	34.76	34.83	34.7	2,911
November 12, 2025	34.83	35.08	35.08	35.08	34.83	4,900
November 11, 2025	34.56	34.59	34.59	34.59	34.49	6,708
November 10, 2025	34.37	34.46	34.46	34.47	34.37	2,600
November 07, 2025	33.98	34.19	34.19	34.19	33.98	6,038
November 06, 2025	34.18	34.07	34.07	34.18	34	6,506
November 05, 2025	33.92	34.11	34.11	34.2	33.92	9,445
November 04, 2025	33.93	33.84	33.84	33.93	33.79	3,645
November 03, 2025	34.11	34.11	34.11	34.12	33.93	4,449
October 31, 2025	34.04	34.07	34.07	34.11	33.93	4,712
October 30, 2025	34.03	33.98	33.98	34.12	33.98	4,813
October 29, 2025	34.47	34.07	34.07	34.47	34	5,928
October 28, 2025	34.65	34.65	34.5	34.72	34.61	5,000
October 27, 2025	34.75	34.68	34.53	34.75	34.63	4,749
October 24, 2025	34.69	34.77	34.61	34.77	34.69	1,400
October 23, 2025	34.71	34.74	34.74	34.74	34.69	2,627
October 22, 2025	34.51	34.61	34.61	34.61	34.5	2,400
October 21, 2025	34.45	34.43	34.43	34.46	34.36	2,621
October 20, 2025	34.71	34.74	34.74	34.74	34.71	2,046
October 17, 2025	34.5	34.53	34.53	34.54	34.5	900
October 16, 2025	34.91	34.66	34.66	34.97	34.58	8,832
October 15, 2025	34.83	34.9	34.9	35.01	34.82	2,211
October 14, 2025	34.54	34.69	34.69	34.73	34.54	5,029
October 10, 2025	34.72	34.44	34.44	34.72	34.44	3,300
October 09, 2025	34.94	34.67	34.67	34.94	34.62	8,531
October 08, 2025	34.94	34.85	34.85	34.94	34.75	2,300
October 07, 2025	35.12	34.95	34.95	35.18	34.95	1,900
October 06, 2025	35	35.11	35.11	35.13	35	4,000
October 03, 2025	34.94	35.09	35.09	35.1	34.94	3,300
October 02, 2025	34.71	34.83	34.83	34.83	34.67	6,504
October 01, 2025	34.7	34.8	34.8	34.86	34.7	4,617
September 30, 2025	34.51	34.64	34.64	34.64	34.51	3,100
September 29, 2025	34.71	34.67	34.67	34.71	34.63	8,743
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

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