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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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