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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	50.98	50.87	50.87	50.98	50.75	3,160
January 13, 2026	50.9	50.96	50.96	51.05	50.87	2,100
January 12, 2026	50.68	50.87	50.87	50.9	50.68	3,242
January 09, 2026	50.28	50.34	50.34	50.44	50.23	5,812
January 08, 2026	49.59	49.93	49.93	49.93	49.59	800
January 07, 2026	49.22	49.43	49.43	49.47	49.19	1,821
January 06, 2026	49.41	49.66	49.66	49.69	49.4	1,109
January 05, 2026	49.39	49.33	49.33	49.45	49.31	1,200
January 02, 2026	48.91	48.84	48.84	49.19	48.59	2,310
December 31, 2025	49.11	48.83	48.83	49.11	48.83	500
December 30, 2025	49.11	49.03	49.03	49.26	49.03	900
December 29, 2025	48.98	49.14	49.14	49.33	48.98	1,913
December 23, 2025	49.43	49.53	49.53	49.54	49.43	900
December 22, 2025	49.42	49.5	49.5	49.6	49.42	3,743
December 19, 2025	49	49.01	49.01	49.19	49	1,611
December 18, 2025	48.56	48.56	48.56	48.77	48.53	1,600
December 17, 2025	48.18	48.23	48.23	48.23	48.07	623
December 16, 2025	48.39	48.27	48.27	48.39	48.2	903
December 15, 2025	48.66	48.72	48.72	48.72	48.63	805
December 12, 2025	48.38	48.38	48.38	48.38	48.38	187
December 11, 2025	48.76	48.9	48.9	48.95	48.76	1,400
December 10, 2025	48.41	48.23	48.23	48.46	48.23	946
December 09, 2025	48.48	48.3	48.3	48.56	48.3	1,202
December 08, 2025	48.19	48.07	48.07	48.27	48.07	816
December 05, 2025	48.73	48.34	48.34	48.73	48.34	714
December 04, 2025	48.2	48.58	48.58	48.62	48.2	1,000
December 03, 2025	47.97	47.98	47.98	48.02	47.84	607
December 02, 2025	47.7	47.85	47.85	47.85	47.7	1,210
December 01, 2025	48.15	48.08	48.08	48.3	48.08	4,900
November 28, 2025	48.38	48.46	48.46	48.49	48.34	2,900
November 27, 2025	48.31	48.27	48.27	48.32	48.24	3,620
November 26, 2025	48.18	48.24	48.24	48.24	48.18	663
November 25, 2025	47.16	47.67	47.67	47.7	47.15	2,643
November 24, 2025	46.62	47.12	47.12	47.12	46.62	3,000
November 21, 2025	45.72	46.16	46.16	46.29	45.72	2,308
November 20, 2025	46.73	45.77	45.77	46.8	45.77	4,031
November 19, 2025	46.21	46.38	46.38	46.4	46.18	2,615
November 18, 2025	46.05	46.14	46.14	46.14	45.78	18,900
November 17, 2025	46.38	46.02	46.02	46.38	45.89	3,734
November 14, 2025	44.9	46.25	46.25	46.3	44.9	20,237
November 13, 2025	46.79	45.98	45.98	46.81	45.9	16,538
November 12, 2025	46.26	46.83	46.83	46.87	46.26	710
November 11, 2025	46.01	46.16	46.16	46.16	45.89	900
November 10, 2025	45.96	45.87	45.87	45.96	45.87	304
November 07, 2025	44.79	45.16	45.16	45.16	44.69	945
November 06, 2025	45.25	45.28	45.28	45.36	45.25	1,200
November 05, 2025	45.53	45.77	45.77	45.84	45.53	1,127
November 04, 2025	45.15	45.04	45.04	45.25	45.04	2,100
November 03, 2025	45.76	45.88	45.88	45.94	45.5	900
October 31, 2025	45.98	45.74	45.74	45.98	45.62	1,349
October 30, 2025	45.87	45.79	45.79	45.98	45.78	701
October 29, 2025	45.87	45.64	45.64	45.88	45.54	1,147
October 28, 2025	45.92	45.98	45.98	46.04	45.87	1,000
October 27, 2025	45.6	45.62	45.62	45.62	45.38	1,800
October 24, 2025	45.89	45.81	45.81	45.89	45.77	5,203
October 23, 2025	45.58	45.59	45.59	45.7	45.54	1,400
October 22, 2025	45.15	45.06	45.06	45.15	45.03	647
October 21, 2025	45.66	45	45	45.66	44.94	1,335
October 20, 2025	45.91	46.1	46.1	46.16	45.91	1,730
October 17, 2025	45.9	45.68	45.68	45.91	45.52	1,400

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