Fidelity International Low Volatility Index ETF - FCIL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2024	28.37	28.54	28.54	28.54	28.35	400
April 24, 2024	28.6	28.46	28.46	28.64	28.46	400
April 19, 2024	28.15	28.15	28.15	28.51	28.37	2,300
March 27, 2024	28.97	29.01	29.01	29.01	28.97	300
March 26, 2024	28.7	28.7	28.7	28.7	28.7	825
March 25, 2024	28.85	28.65	28.65	28.85	28.65	900
March 22, 2024	28.95	28.94	28.94	28.97	28.94	37,500
March 20, 2024	28.57	28.86	28.86	28.87	28.57	347
March 18, 2024	28.75	28.75	28.75	28.75	28.75	100
March 15, 2024	28.62	28.72	28.72	28.72	28.61	800
March 14, 2024	28.47	28.57	28.57	28.67	28.38	5,000
March 13, 2024	28.46	28.44	28.44	28.46	28.44	3,600
March 12, 2024	28.59	28.59	28.59	28.59	28.59	500
March 11, 2024	28.52	28.52	28.52	28.52	28.52	1,300
March 08, 2024	28.71	28.65	28.65	28.71	28.65	200
March 07, 2024	28.57	28.59	28.59	28.61	28.57	300
March 01, 2024	27.97	28.19	28.19	28.19	27.97	400
February 29, 2024	27.98	27.82	27.82	27.98	27.82	4,000
February 27, 2024	28.01	28.01	28.01	28.01	28.01	100
February 26, 2024	28.14	28.14	28.14	28.14	28.14	700
February 23, 2024	28.18	28.12	28.12	28.26	28.12	1,487
February 22, 2024	27.88	28.03	28.03	28.03	27.88	450
February 21, 2024	27.99	28.05	28.05	28.05	27.9	554
February 20, 2024	28.03	28.12	28.12	28.12	27.98	2,139
February 16, 2024	27.55	27.55	27.55	27.55	27.55	0
February 15, 2024	27.61	27.55	27.55	27.61	27.55	200
February 14, 2024	27.5	27.74	27.74	27.74	27.47	16,900
February 13, 2024	27.35	27.26	27.26	27.35	27.26	1,400
February 12, 2024	27.41	27.33	27.33	27.41	27.33	300
February 09, 2024	27.43	27.43	27.43	27.43	27.43	100
February 08, 2024	27.36	27.36	27.36	27.36	27.36	500
February 07, 2024	27.68	27.68	27.68	27.68	27.68	100
February 06, 2024	27.8	27.8	27.8	27.8	27.8	0
February 05, 2024	27.8	27.8	27.8	27.8	27.8	0
February 02, 2024	27.8	27.8	27.8	27.8	27.8	0
February 01, 2024	27.8	27.8	27.8	27.8	27.8	600
January 31, 2024	27.6	27.64	27.64	27.64	27.57	300
January 30, 2024	27.72	27.74	27.74	27.74	27.72	1,500
January 29, 2024	27.66	27.66	27.66	27.66	27.66	0
January 26, 2024	27.66	27.66	27.66	27.66	27.66	300
January 25, 2024	27.41	27.41	27.41	27.41	27.41	100
January 24, 2024	27.44	27.44	27.44	27.44	27.44	0
January 23, 2024	27.44	27.44	27.44	27.44	27.44	0
January 22, 2024	27.44	27.44	27.44	27.44	27.44	0
January 19, 2024	27.53	27.44	27.44	27.53	27.44	500
January 18, 2024	27.55	27.53	27.53	27.55	27.53	600
January 17, 2024	27.85	27.85	27.85	27.85	27.85	0
January 16, 2024	27.8	27.85	27.85	27.85	27.8	400
January 15, 2024	27.76	28.1	28.1	28.17	27.76	400
January 12, 2024	27.46	27.46	27.46	27.46	27.46	0
January 11, 2024	27.46	27.46	27.46	27.46	27.46	0
January 10, 2024	27.46	27.46	27.46	27.46	27.46	0
January 09, 2024	27.46	27.46	27.46	27.46	27.46	0
January 08, 2024	27.47	27.46	27.46	27.65	27.46	300
January 05, 2024	27.25	27.25	27.25	27.25	27.25	100
January 04, 2024	27.13	27.13	27.13	27.13	27.13	0
January 03, 2024	27.13	27.13	27.13	27.13	27.13	0
January 02, 2024	27.28	27.13	27.13	27.3	27.13	300
December 29, 2023	27.13	27.13	27.13	27.13	27.13	100
December 28, 2023	26.86	26.86	26.86	26.86	26.86	100

Fidelity International Low Volatility Index ETF (FCIL.TO) TSX