Fidelity Canadian Value Index ETF - FCCV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	18.77	18.81	18.81	18.81	18.77	1,547
October 02, 2025	18.74	18.68	18.68	18.74	18.51	2,000
October 01, 2025	18.65	18.65	18.65	18.68	18.64	4,100
September 30, 2025	18.46	18.51	18.51	18.51	18.46	300
September 29, 2025	18.52	18.52	18.52	18.52	18.51	10,601
September 26, 2025	18.3	18.41	18.41	18.41	18.3	11,300
September 25, 2025	18.36	18.37	18.28	18.41	18.36	8,700
September 24, 2025	18.47	18.38	18.29	18.49	18.38	3,846
September 23, 2025	18.59	18.47	18.38	18.59	18.47	3,722
September 22, 2025	18.34	18.5	18.41	18.5	18.34	2,216
September 19, 2025	18.43	18.27	18.27	18.48	18.19	3,008
September 18, 2025	18.04	18.06	18.06	18.07	18	2,040
September 17, 2025	18.05	18.02	18.02	18.07	18.02	3,100
September 16, 2025	18.11	17.97	17.97	18.11	17.97	1,100
September 15, 2025	18.07	18.09	18.09	18.09	18.05	2,600
September 12, 2025	18.12	18.05	18.05	18.12	18.04	8,800
September 11, 2025	18.02	18.08	18.08	18.08	18.02	2,400
September 10, 2025	17.92	17.94	17.94	17.96	17.92	1,605
September 09, 2025	17.86	17.83	17.83	17.86	17.8	11,617
September 08, 2025	17.71	17.83	17.83	17.84	17.71	2,910
September 05, 2025	17.77	17.79	17.79	17.79	17.68	8,400
September 04, 2025	17.61	17.66	17.66	17.66	17.61	19,900
September 03, 2025	17.57	17.56	17.56	17.57	17.51	2,600
September 02, 2025	17.42	17.51	17.51	17.51	17.42	3,700
August 29, 2025	17.37	17.43	17.43	17.44	17.29	3,100
August 28, 2025	17.42	17.31	17.31	17.42	17.25	3,500
August 27, 2025	17.3	17.36	17.36	17.36	17.3	3,200
August 26, 2025	17.18	17.21	17.21	17.21	17.18	400
August 25, 2025	17.18	17.12	17.12	17.18	17.12	2,409
August 22, 2025	17.19	17.18	17.18	17.21	17.17	900
August 21, 2025	16.89	16.99	16.99	17	16.89	2,912
August 20, 2025	16.9	16.9	16.9	16.91	16.88	1,315
August 19, 2025	16.85	16.86	16.86	16.87	16.85	1,931
August 18, 2025	16.95	16.94	16.94	16.95	16.9	6,008
August 15, 2025	16.93	16.95	16.95	16.97	16.9	34,900
August 14, 2025	16.86	16.9	16.9	16.9	16.84	3,600
August 13, 2025	16.89	16.87	16.87	16.92	16.86	9,235
August 12, 2025	16.67	16.81	16.81	16.81	16.67	5,100
August 11, 2025	16.62	16.65	16.65	16.65	16.6	1,544
August 08, 2025	16.67	16.63	16.63	16.67	16.62	1,226
August 07, 2025	16.69	16.64	16.64	16.69	16.64	400
August 06, 2025	16.77	16.75	16.75	16.77	16.7	1,100
August 05, 2025	16.46	16.63	16.63	16.63	16.46	3,600
August 01, 2025	16.33	16.29	16.29	16.33	16.19	1,700
July 31, 2025	16.54	16.4	16.4	16.54	16.4	1,510
July 30, 2025	16.59	16.56	16.56	16.61	16.55	1,248
July 29, 2025	16.57	16.59	16.59	16.6	16.54	8,825
July 28, 2025	16.58	16.53	16.53	16.58	16.47	1,000
July 25, 2025	16.52	16.57	16.57	16.57	16.52	400
July 24, 2025	16.53	16.54	16.54	16.54	16.53	1,623
July 23, 2025	16.47	16.54	16.54	16.57	16.47	2,021
July 22, 2025	16.45	16.49	16.49	16.49	16.45	2,700
July 21, 2025	16.43	16.39	16.39	16.46	16.39	2,116
July 18, 2025	16.41	16.38	16.38	16.41	16.38	202
July 17, 2025	16.35	16.45	16.45	16.45	16.35	1,000
July 16, 2025	16.35	16.33	16.33	16.35	16.25	700
July 15, 2025	16.46	16.36	16.36	16.46	16.32	1,316
July 14, 2025	16.4	16.43	16.43	16.47	16.4	526
July 11, 2025	16.4	16.41	16.41	16.41	16.35	800
July 10, 2025	16.41	16.41	16.41	16.42	16.38	1,000

Fidelity Canadian Value Index ETF (FCCV.TO) TSX