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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.81	52.11	52.11	52.14	51.74	1,589
February 19, 2026	51.5	51.78	51.78	51.78	51.5	934
February 18, 2026	50.95	51.52	51.52	51.56	50.95	2,100
February 17, 2026	50.38	50.59	50.59	50.65	49.99	7,806
February 13, 2026	49.92	50.75	50.75	50.81	49.92	1,600
February 12, 2026	51.04	49.7	49.7	51.04	49.7	5,600
February 11, 2026	51.53	50.98	50.98	51.53	50.77	15,800
February 10, 2026	50.72	50.82	50.82	50.82	50.67	2,200
February 09, 2026	49.81	50.54	50.54	50.54	49.81	1,237
February 06, 2026	49.7	49.61	49.61	49.7	49.42	627
February 05, 2026	49.23	49.09	49.09	49.54	48.97	2,704
February 04, 2026	49.46	49.78	49.78	49.78	49.44	2,977
February 03, 2026	49.74	49.57	49.57	49.74	49.25	800
February 02, 2026	48.69	49.08	49.08	49.22	48.69	1,900
January 30, 2026	50	48.65	48.65	50	48.65	2,400
January 29, 2026	51.11	50.83	50.83	51.11	50.39	1,337
January 28, 2026	50.89	51.14	51.14	51.14	50.89	2,100
January 27, 2026	51.03	50.93	50.93	51.03	50.73	12,000
January 26, 2026	51.61	51.09	51.09	51.61	51.05	8,400
January 23, 2026	51.04	51.02	51.02	51.11	50.9	4,000
January 22, 2026	50.92	50.98	50.98	51.06	50.9	1,513
January 21, 2026	50.85	50.83	50.83	50.93	50.61	4,200
January 20, 2026	51.06	50.63	50.63	51.06	50.53	3,921
January 19, 2026	50.97	51.23	51.23	51.23	50.92	25,615
January 16, 2026	50.67	50.9	50.9	51.02	50.67	2,739
January 15, 2026	50.99	50.84	50.84	51.03	50.84	1,606
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

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