Fidelity Canadian High Quality Index ETF - FCCQ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	45.9	45.68	45.68	45.91	45.52	1,400
October 16, 2025	46.49	46.35	46.35	46.62	46.35	1,100
October 15, 2025	46.46	46.2	46.2	46.5	46.15	1,200
October 14, 2025	45.62	45.83	45.83	45.91	45.62	1,800
October 10, 2025	45.69	45.06	45.06	45.69	45.05	1,121
October 09, 2025	45.93	45.53	45.53	45.93	45.48	500
October 08, 2025	45.88	45.93	45.93	45.93	45.88	313
October 07, 2025	46.1	45.69	45.69	46.1	45.69	800
October 06, 2025	46.31	46.04	46.04	46.31	46.04	3,819
October 03, 2025	45.69	45.92	45.92	45.92	45.69	1,511
October 02, 2025	45.1	45.39	45.39	45.39	45.09	800
October 01, 2025	45.37	45.36	45.36	45.37	45.32	4,115
September 30, 2025	45.01	45.1	45.1	45.1	44.91	512
September 29, 2025	45.06	45.08	45.08	45.09	45.06	5,700
September 26, 2025	44.91	44.79	44.79	44.91	44.79	5,249
September 25, 2025	44.69	44.99	44.8	44.99	44.69	1,400
September 24, 2025	45.37	44.96	44.77	45.37	44.96	1,946
September 23, 2025	45.52	45.34	45.15	45.58	45.32	1,230
September 22, 2025	45.2	45.33	45.14	45.35	45.2	305
September 19, 2025	44.9	45.01	44.82	45.05	44.7	3,200
September 18, 2025	44.24	44.48	44.29	44.48	44.24	1,346
September 17, 2025	44.39	44.25	44.07	44.39	44.25	600
September 16, 2025	44.27	44.16	43.98	44.27	44.08	439
September 15, 2025	44.08	44.21	44.03	44.21	44.08	802
September 12, 2025	44.06	44.08	44.08	44.11	44.03	1,023
September 11, 2025	44.13	44.23	44.23	44.24	44.13	1,113
September 10, 2025	43.97	43.99	43.99	44	43.93	1,200
September 09, 2025	43.68	43.7	43.7	43.78	43.58	1,600
September 08, 2025	43.48	43.64	43.64	43.66	43.48	909
September 05, 2025	43.4	43.57	43.57	43.59	43.4	2,210
September 04, 2025	42.97	43.23	43.23	43.25	42.97	1,800
September 03, 2025	42.84	42.94	42.94	42.95	42.81	1,200
September 02, 2025	42.47	42.55	42.55	42.55	42.47	500
August 29, 2025	42.29	42.46	42.46	42.46	42.29	1,535
August 28, 2025	42.08	42.19	42.19	42.19	42.06	600
August 27, 2025	42.16	42.2	42.2	42.2	42.15	1,200
August 26, 2025	41.93	42.04	42.04	42.07	41.93	1,801
August 25, 2025	42.08	41.95	41.95	42.08	41.87	800
August 22, 2025	42	42.1	42.1	42.22	42	2,433
August 21, 2025	41.55	41.73	41.73	41.76	41.55	1,204
August 20, 2025	41.37	41.46	41.46	41.46	41.3	1,800
August 19, 2025	41.6	41.34	41.34	41.66	41.33	1,140
August 18, 2025	41.5	41.51	41.51	41.52	41.43	4,200
August 15, 2025	41.5	41.39	41.39	41.56	41.39	30,230
August 14, 2025	41.52	41.46	41.46	41.52	41.4	1,404
August 13, 2025	41.64	41.67	41.67	41.67	41.64	2,719
August 12, 2025	41.53	41.54	41.54	41.62	41.48	3,136
August 11, 2025	41.6	41.49	41.49	41.6	41.44	515
August 08, 2025	41.69	41.51	41.51	41.69	41.51	545
August 07, 2025	41.6	41.49	41.49	41.6	41.49	340
August 06, 2025	41.84	41.83	41.83	41.84	41.83	400
August 05, 2025	41.03	41.24	41.24	41.24	41.03	636
August 01, 2025	40.55	40.57	40.57	40.59	40.45	1,000
July 31, 2025	41.11	40.82	40.82	41.16	40.82	1,700
July 30, 2025	41.31	41.03	41.03	41.31	41.03	525
July 29, 2025	41.3	41.3	41.3	41.3	41.19	3,600
July 28, 2025	41.14	41.04	41.04	41.14	41.04	721
July 25, 2025	40.91	41.1	41.1	41.1	40.91	1,228
July 24, 2025	40.94	40.94	40.94	40.94	40.94	100
July 23, 2025	40.89	40.9	40.9	40.9	40.89	220

Fidelity Canadian High Quality Index ETF (FCCQ.TO) TSX