Fidelity International High Dividend Index ETF (FCID.TO) TSX

32.45

+0.15(+0.46%)

Updated at October 20 03:56PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	32.23	32.3	32.3	32.3	32.16	5,805
October 16, 2025	32.24	32.45	32.45	32.45	32.24	8,037
October 15, 2025	32.29	32.27	32.27	32.3	32.13	1,636
October 14, 2025	31.85	32.23	32.23	32.23	31.84	3,844
October 10, 2025	32.01	31.63	31.63	32.01	31.63	2,131
October 09, 2025	32.35	32.2	32.2	32.35	32.2	3,448
October 08, 2025	32.24	32.33	32.33	32.33	32.21	1,107
October 07, 2025	32.35	32.22	32.22	32.35	32.21	4,100
October 06, 2025	32.41	32.54	32.54	32.54	32.4	2,100
October 03, 2025	32.49	32.53	32.53	32.53	32.49	4,800
October 02, 2025	32.27	32.32	32.32	32.32	32.17	11,104
October 01, 2025	32.22	32.32	32.32	32.32	32.2	9,123
September 30, 2025	31.83	31.93	31.93	31.93	31.83	1,301
September 29, 2025	31.86	31.99	31.99	31.99	31.84	3,411
September 26, 2025	31.75	31.84	31.84	31.85	31.75	600
September 25, 2025	31.63	31.58	31.55	31.63	31.51	2,536
September 24, 2025	31.71	31.77	31.77	31.77	31.71	1,607
September 23, 2025	31.74	31.76	31.76	31.76	31.73	9,200
September 22, 2025	31.49	31.71	31.71	31.71	31.49	9,400
September 19, 2025	31.57	31.47	31.47	31.57	31.43	1,300
September 18, 2025	31.5	31.58	31.58	31.61	31.5	1,950
September 17, 2025	31.69	31.67	31.67	31.78	31.65	3,500
September 16, 2025	31.75	31.77	31.77	31.77	31.73	708
September 15, 2025	31.87	31.78	31.78	31.91	31.78	1,834
September 12, 2025	31.77	31.8	31.8	31.8	31.77	1,200
September 11, 2025	31.78	31.86	31.86	31.86	31.78	1,203
September 10, 2025	31.59	31.67	31.67	31.67	31.59	1,114
September 09, 2025	31.57	31.57	31.57	31.57	31.57	0
September 08, 2025	31.61	31.57	31.57	31.61	31.53	700
September 05, 2025	31.46	31.51	31.51	31.52	31.44	2,389
September 04, 2025	31.16	31.34	31.34	31.34	31.16	2,400
September 03, 2025	30.95	31.08	31.08	31.08	30.91	2,100
September 02, 2025	30.98	31.08	31.08	31.08	30.98	5,035
August 29, 2025	31.23	31.27	31.27	31.27	31.23	1,904
August 28, 2025	31.41	31.42	31.42	31.42	31.41	1,000
August 27, 2025	31.38	31.33	31.33	31.39	31.33	1,226
August 26, 2025	31.69	31.74	31.68	31.74	31.61	3,018
August 25, 2025	32.09	31.91	31.85	32.09	31.91	3,012
August 22, 2025	32.22	32.25	32.25	32.27	32.22	5,100
August 21, 2025	31.92	31.92	31.94	31.92	31.92	1,007
August 20, 2025	31.94	31.99	31.99	31.99	31.94	4,305
August 19, 2025	31.85	31.73	31.73	31.85	31.73	4,600
August 18, 2025	31.53	31.56	31.56	31.57	31.53	926
August 15, 2025	31.73	31.74	31.74	31.74	31.68	3,300
August 14, 2025	31.48	31.6	31.6	31.6	31.45	900
August 13, 2025	31.38	31.46	31.46	31.46	31.38	2,400
August 12, 2025	31.26	31.48	31.48	31.48	31.26	5,549
August 11, 2025	31.11	31.1	31.1	31.16	31.07	6,100
August 08, 2025	31.04	31.14	31.14	31.14	31.04	1,400
August 07, 2025	30.88	30.86	30.86	30.89	30.79	4,200
August 06, 2025	30.61	30.68	30.68	30.68	30.61	1,000
August 05, 2025	30.46	30.4	30.4	30.46	30.38	1,825
August 01, 2025	29.89	29.94	29.94	29.94	29.77	11,300
July 31, 2025	30.15	30.08	30.08	30.15	30.08	1,845
July 30, 2025	30.27	30.17	30.17	30.27	30.17	1,306
July 29, 2025	30.3	30.37	30.37	30.37	30.26	7,542
July 28, 2025	30.6	30.42	30.3	30.6	30.36	3,712
July 25, 2025	30.59	30.81	30.69	30.81	30.59	1,611
July 24, 2025	30.64	30.64	30.52	30.71	30.64	3,500
July 23, 2025	30.49	30.62	30.62	30.62	30.49	913