Fidelity Canadian High Quality ETF (FCCQ.TO) TSX
50.79
+0.33(+0.65%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
50.79
+0.33(+0.65%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 50.85 | 50.79 | 50.79 | 50.85 | 50.78 | 530 |
| April 01, 2026 | 50.58 | 50.46 | 50.46 | 50.73 | 50.45 | 1,626 |
| March 31, 2026 | 49.4 | 49.94 | 49.94 | 49.94 | 49.3 | 15,734 |
| March 30, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 1,389 |
| March 27, 2026 | 48.22 | 48.05 | 48.05 | 48.3 | 48.05 | 1,874 |
| March 26, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 406 |
| March 25, 2026 | 49.25 | 49.1 | 49.1 | 49.25 | 49.1 | 474 |
| March 24, 2026 | 47.97 | 48.58 | 48.58 | 48.58 | 47.97 | 210 |
| March 23, 2026 | 47.59 | 48.62 | 48.62 | 48.83 | 47.59 | 1,839 |
| March 20, 2026 | 47.66 | 47.46 | 47.46 | 47.92 | 47.22 | 5,083 |
| March 19, 2026 | 47.99 | 48.34 | 48.34 | 48.34 | 47.93 | 2,002 |
| March 18, 2026 | 49.79 | 49.29 | 49.29 | 49.79 | 49.27 | 2,529 |
| March 17, 2026 | 50.99 | 50.6 | 50.6 | 50.99 | 50.6 | 689 |
| March 16, 2026 | 49.92 | 50.55 | 50.55 | 50.63 | 49.92 | 1,021 |
| March 13, 2026 | 50.65 | 49.98 | 49.98 | 50.75 | 49.98 | 2,082 |
| March 12, 2026 | 50.89 | 50.65 | 50.65 | 51.05 | 50.61 | 4,459 |
| March 11, 2026 | 51.28 | 51.14 | 51.14 | 51.28 | 50.79 | 5,297 |
| March 10, 2026 | 51.66 | 51.54 | 51.54 | 51.92 | 51.43 | 3,977 |
| March 09, 2026 | 50.58 | 51.5 | 51.5 | 51.5 | 49.94 | 6,886 |
| March 06, 2026 | 51.28 | 51.28 | 51.28 | 51.44 | 51 | 1,717 |
| March 05, 2026 | 52.14 | 51.85 | 51.85 | 52.23 | 51.41 | 2,300 |
| March 04, 2026 | 52.52 | 52.43 | 52.43 | 52.52 | 52.36 | 2,543 |
| March 03, 2026 | 52.19 | 52.18 | 52.18 | 52.28 | 51.26 | 2,544 |
| March 02, 2026 | 53.33 | 53.5 | 53.5 | 53.5 | 53.33 | 645 |
| February 27, 2026 | 53.43 | 53.41 | 53.41 | 53.44 | 53.34 | 1,700 |
| February 26, 2026 | 52.89 | 53.45 | 53.45 | 53.48 | 52.89 | 2,000 |
| February 25, 2026 | 52.73 | 52.79 | 52.79 | 53.02 | 52.6 | 17,635 |
| February 24, 2026 | 52.07 | 52.65 | 52.65 | 52.65 | 52.07 | 3,300 |
| February 23, 2026 | 52.25 | 52.36 | 52.36 | 52.36 | 52.06 | 700 |
| February 20, 2026 | 51.81 | 52.11 | 0 | 52.14 | 51.74 | 1,600 |
| February 19, 2026 | 51.5 | 51.78 | 0 | 51.78 | 51.5 | 934 |
| February 18, 2026 | 50.95 | 51.52 | 0 | 51.56 | 50.95 | 2,100 |
| February 17, 2026 | 50.38 | 50.59 | 0 | 50.65 | 49.99 | 7,806 |
| February 13, 2026 | 49.92 | 50.75 | 0 | 50.81 | 49.92 | 1,600 |
| February 12, 2026 | 51.04 | 49.7 | 0 | 51.04 | 49.7 | 5,600 |
| February 11, 2026 | 51.53 | 50.98 | 0 | 51.53 | 50.77 | 15,800 |
| February 10, 2026 | 50.72 | 50.82 | 0 | 50.82 | 50.67 | 2,200 |
| February 09, 2026 | 49.81 | 50.54 | 0 | 50.54 | 49.81 | 1,237 |
| February 06, 2026 | 49.7 | 49.61 | 0 | 49.7 | 49.42 | 627 |
| February 05, 2026 | 49.23 | 49.09 | 0 | 49.54 | 48.97 | 2,704 |
| February 04, 2026 | 49.46 | 49.78 | 0 | 49.78 | 49.44 | 3,000 |
| February 03, 2026 | 49.74 | 49.57 | 0 | 49.74 | 49.25 | 800 |
| February 02, 2026 | 48.69 | 49.08 | 0 | 49.22 | 48.69 | 1,900 |
| January 30, 2026 | 50 | 48.65 | 0 | 50 | 48.65 | 2,400 |
| January 29, 2026 | 51.11 | 50.83 | 0 | 51.11 | 50.39 | 1,337 |
| January 28, 2026 | 50.89 | 51.14 | 0 | 51.14 | 50.89 | 2,100 |
| January 27, 2026 | 51.03 | 50.93 | 0 | 51.03 | 50.73 | 12,000 |
| January 26, 2026 | 51.61 | 51.09 | 0 | 51.61 | 51.05 | 8,400 |
| January 23, 2026 | 51.04 | 51.02 | 0 | 51.11 | 50.9 | 4,000 |
| January 22, 2026 | 50.92 | 50.98 | 0 | 51.06 | 50.9 | 1,513 |
| January 21, 2026 | 50.85 | 50.83 | 0 | 50.93 | 50.61 | 4,200 |
| January 20, 2026 | 51.06 | 50.63 | 0 | 51.06 | 50.53 | 3,921 |
| January 19, 2026 | 50.97 | 51.23 | 0 | 51.23 | 50.92 | 25,615 |
| January 16, 2026 | 50.67 | 50.9 | 0 | 51.02 | 50.67 | 2,739 |
| January 15, 2026 | 50.99 | 50.84 | 0 | 51.03 | 50.84 | 1,606 |
| January 14, 2026 | 50.98 | 50.87 | 0 | 50.98 | 50.75 | 3,200 |
| January 13, 2026 | 50.9 | 50.96 | 0 | 51.05 | 50.87 | 2,100 |
| January 12, 2026 | 50.68 | 50.87 | 0 | 50.9 | 50.68 | 3,242 |
| January 09, 2026 | 50.28 | 50.34 | 0 | 50.44 | 50.23 | 5,812 |
| January 08, 2026 | 49.59 | 49.93 | 0 | 49.93 | 49.59 | 800 |