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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	40.74	40.86	40.86	40.86	40.74	400
July 21, 2025	40.93	40.84	40.84	40.93	40.84	441
July 18, 2025	40.95	40.88	40.88	41	40.83	1,323
July 17, 2025	40.93	40.98	40.98	41	40.93	701
July 16, 2025	40.46	40.57	40.57	40.57	40.37	600
July 15, 2025	40.53	40.53	40.53	40.53	40.53	101
July 14, 2025	40.56	40.56	40.56	40.56	40.56	114
July 11, 2025	40.38	40.42	40.42	40.43	40.38	508
July 10, 2025	40.47	40.56	40.56	40.57	40.47	327
July 09, 2025	40.4	40.48	40.48	40.5	40.4	1,800
July 08, 2025	40.47	40.28	40.28	40.47	40.26	1,442
July 07, 2025	40.55	40.39	40.39	40.55	40.38	708
July 04, 2025	40.49	40.45	40.45	40.53	40.45	4,300
July 03, 2025	40.41	40.45	40.45	40.45	40.41	400
July 02, 2025	40.16	40.17	40.17	40.17	40.04	600
June 30, 2025	40.04	40.1	40.1	40.1	40.04	311
June 27, 2025	39.98	39.81	39.81	40.03	39.81	735
June 26, 2025	39.68	39.82	39.82	39.82	39.68	1,100
June 25, 2025	40.07	40	39.81	40.07	39.97	600
June 24, 2025	39.93	40.26	40.07	40.29	39.93	1,515
June 23, 2025	39.86	40.06	39.87	40.12	39.86	1,100
June 20, 2025	39.96	39.95	39.95	39.96	39.9	500
June 19, 2025	39.91	39.96	39.96	39.98	39.91	8,700
June 18, 2025	40.17	39.98	39.98	40.17	39.98	800
June 17, 2025	40.06	40	40	40.06	39.98	5,400
June 16, 2025	40.16	39.99	39.99	40.16	39.99	3,235
June 13, 2025	39.91	39.93	39.93	40.06	39.89	1,601
June 12, 2025	39.95	39.95	39.95	40.01	39.95	833
June 11, 2025	39.96	39.95	39.95	39.96	39.83	6,800

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