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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	21.28	21.18	21.18	21.28	21.17	12,585
January 12, 2026	21.11	21.19	21.19	21.2	21.11	29,718
January 09, 2026	20.93	21.01	21.01	21.04	20.89	69,606
January 08, 2026	20.61	20.84	20.84	20.84	20.61	7,128
January 07, 2026	20.66	20.7	20.7	20.7	20.52	8,300
January 06, 2026	20.68	20.8	20.8	20.81	20.68	166,613
January 05, 2026	20.46	20.62	20.62	20.7	20.46	12,251
January 02, 2026	20.33	20.31	20.31	20.44	20.19	4,000
December 31, 2025	20.32	20.26	20.26	20.36	20.25	31,721
December 30, 2025	20.41	20.36	20.36	20.41	20.35	1,300
December 29, 2025	20.32	20.31	20.31	20.43	20.31	11,100
December 23, 2025	20.68	20.62	20.62	20.68	20.57	5,300
December 22, 2025	20.62	20.6	20.6	20.66	20.55	4,647
December 19, 2025	20.39	20.43	20.43	20.48	20.39	37,000
December 18, 2025	20.28	20.21	20.21	20.31	20.21	3,233
December 17, 2025	20.23	20.1	20.1	20.23	20.02	5,700
December 16, 2025	20.21	20.15	20.15	20.21	20.07	2,400
December 15, 2025	20.33	20.24	20.24	20.33	20.19	4,041
December 12, 2025	20.31	20.21	20.21	20.31	20.13	1,571
December 11, 2025	20.23	20.25	20.25	20.31	20.23	13,500
December 10, 2025	19.89	20.1	20.1	20.1	19.89	4,600
December 09, 2025	19.88	19.97	19.97	19.99	19.88	3,400
December 08, 2025	19.99	19.9	19.9	19.99	19.9	1,519
December 05, 2025	20.13	19.98	19.98	20.15	19.97	4,545
December 04, 2025	20.09	20.08	20.08	20.13	20.08	2,001
December 03, 2025	19.94	19.88	19.88	19.94	19.84	1,605
December 02, 2025	19.98	19.86	19.86	19.98	19.77	4,321
December 01, 2025	19.98	20.02	20.02	20.04	19.98	5,603
November 28, 2025	19.92	20.03	20.03	20.03	19.89	13,424
November 27, 2025	19.92	19.91	19.91	19.93	19.88	9,220
November 26, 2025	19.8	19.89	19.89	19.89	19.8	2,604
November 25, 2025	19.57	19.67	19.67	19.7	19.57	3,302
November 24, 2025	19.23	19.48	19.48	19.48	19.23	13,600
November 21, 2025	18.89	19.12	19.12	19.18	18.89	3,102
November 20, 2025	19.31	18.9	18.9	19.31	18.9	1,301
November 19, 2025	19.2	19.19	19.19	19.26	19.15	1,007
November 18, 2025	18.98	19.18	19.18	19.19	18.98	2,003
November 17, 2025	19.19	19.09	19.09	19.26	19.05	3,743
November 14, 2025	18.97	19.25	19.25	19.26	18.91	4,800
November 13, 2025	19.55	19.25	19.25	19.56	19.24	2,106
November 12, 2025	19.47	19.52	19.52	19.52	19.47	302
November 11, 2025	19	19.07	19.07	19.07	19	609
November 10, 2025	18.88	19	19	19.01	18.88	2,316
November 07, 2025	18.57	18.61	18.61	18.61	18.5	700
November 06, 2025	18.81	18.67	18.67	18.81	18.65	2,023
November 05, 2025	18.57	18.69	18.69	18.74	18.57	4,400
November 04, 2025	18.56	18.44	18.44	18.56	18.44	2,151
November 03, 2025	18.68	18.69	18.69	18.7	18.57	2,920
October 31, 2025	18.65	18.68	18.68	18.68	18.64	320
October 30, 2025	18.41	18.56	18.56	18.62	18.41	17,592
October 29, 2025	18.64	18.4	18.4	18.64	18.4	2,313
October 28, 2025	18.57	18.59	18.59	18.61	18.57	3,000
October 27, 2025	18.67	18.6	18.6	18.67	18.54	2,700
October 24, 2025	18.7	18.68	18.68	18.72	18.67	1,600
October 23, 2025	18.64	18.64	18.64	18.64	18.64	304
October 22, 2025	18.3	18.5	18.5	18.5	18.3	1,600
October 21, 2025	18.57	18.39	18.39	18.57	18.38	1,644
October 20, 2025	18.78	18.82	18.82	18.82	18.78	1,610
October 17, 2025	18.58	18.61	18.61	18.63	18.51	1,111
October 16, 2025	18.98	18.85	18.85	19.04	18.83	6,200

Fidelity Canadian Value Index ETF (FCCV.TO) TSX