Fidelity Global Investment Grade Bond ETF - FCIG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2024	21.48	21.5	21.45	21.5	21.48	700
March 26, 2024	21.39	21.38	21.33	21.39	21.38	800
March 25, 2024	21.37	21.41	21.41	21.41	21.37	2,200
March 22, 2024	21.51	21.49	21.42	21.51	21.49	1,400
March 21, 2024	21.4	21.38	21.31	21.4	21.33	9,000
March 20, 2024	21.43	21.44	21.37	21.44	21.43	725
March 19, 2024	21.37	21.39	21.32	21.39	21.36	15,500
March 18, 2024	21.34	21.35	21.28	21.35	21.32	900
March 15, 2024	21.35	21.37	21.3	21.37	21.31	4,600
March 14, 2024	21.38	21.34	21.27	21.38	21.34	1,090
March 13, 2024	21.49	21.52	21.45	21.53	21.49	950
March 12, 2024	21.55	21.54	21.47	21.56	21.54	1,400
March 11, 2024	21.6	21.6	21.53	21.6	21.6	300
March 08, 2024	21.6	21.61	21.54	21.61	21.6	4,900
March 07, 2024	21.57	21.57	21.5	21.57	21.55	500
March 06, 2024	21.53	21.59	21.52	21.59	21.53	4,500
March 05, 2024	21.52	21.47	21.4	21.52	21.47	1,330
March 04, 2024	21.37	21.33	21.26	21.37	21.33	1,856
March 01, 2024	21.32	21.45	21.38	21.46	21.31	6,200
February 29, 2024	21.34	21.4	21.33	21.4	21.34	6,700
February 28, 2024	21.34	21.29	21.22	21.34	21.22	2,925
February 27, 2024	21.29	21.27	21.2	21.29	21.27	1,604
February 26, 2024	21.24	21.27	21.2	21.27	21.22	3,523
February 23, 2024	21.37	21.35	21.22	21.38	21.31	5,708
February 22, 2024	21.31	21.32	21.19	21.32	21.3	2,736
February 21, 2024	21.27	21.32	21.19	21.32	21.27	1,706
February 20, 2024	21.45	21.35	21.22	21.45	21.34	9,883
February 15, 2024	21.49	21.42	21.28	21.49	21.37	12,160
February 14, 2024	21.2	21.32	21.19	21.36	21.2	1,892
February 13, 2024	21.27	21.23	21.1	21.28	21.23	4,540
February 12, 2024	21.51	21.46	21.32	21.51	21.45	1,109
February 09, 2024	21.42	21.41	21.27	21.45	21.41	10,200
February 08, 2024	21.44	21.45	21.38	21.45	21.41	700
February 07, 2024	21.58	21.5	21.43	21.58	21.5	1,700
February 06, 2024	21.52	21.59	21.52	21.59	21.52	7,300
February 05, 2024	21.48	21.45	21.38	21.48	21.42	2,600
February 02, 2024	21.64	21.63	21.56	21.65	21.55	4,899
February 01, 2024	21.79	21.86	21.79	21.86	21.79	1,800
January 31, 2024	21.7	21.66	21.59	21.72	21.66	7,338
January 30, 2024	21.56	21.56	21.49	21.59	21.52	2,500
January 29, 2024	21.51	21.6	21.53	21.6	21.47	5,700
January 26, 2024	21.44	21.47	21.4	21.47	21.43	5,800
January 25, 2024	21.54	21.52	21.38	21.56	21.49	5,635
January 24, 2024	21.57	21.41	21.27	21.57	21.41	6,911
January 23, 2024	21.43	21.48	21.34	21.51	21.43	5,382
January 22, 2024	21.53	21.52	21.38	21.53	21.52	660
January 19, 2024	21.36	21.55	21.41	21.55	21.36	3,600
January 18, 2024	21.51	21.52	21.38	21.52	21.48	3,085
January 17, 2024	21.5	21.56	21.42	21.56	21.5	4,600
January 16, 2024	21.66	21.51	21.37	21.66	21.51	6,129
January 15, 2024	21.73	21.73	21.59	21.73	21.73	300
January 12, 2024	21.72	21.72	21.58	21.73	21.7	1,100
January 11, 2024	21.59	21.65	21.51	21.7	21.59	4,060
January 10, 2024	21.65	21.59	21.45	21.65	21.57	5,300
January 09, 2024	21.57	21.65	21.51	21.65	21.57	4,563
January 08, 2024	21.66	21.66	21.52	21.66	21.66	600
January 05, 2024	21.6	21.6	21.46	21.61	21.6	800
January 04, 2024	21.61	21.64	21.5	21.67	21.61	2,400
January 03, 2024	21.61	21.72	21.58	21.76	21.61	600
January 02, 2024	21.66	21.66	21.52	21.66	21.66	429

Fidelity Global Investment Grade Bond ETF (FCIG.TO) TSX