Fidelity International High Quality ETF (FCIQ.TO) TSX

44.75

-0.32(-0.71%)

Updated at April 02 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	44.27	44.75	44.75	44.95	44.24	15,243
April 01, 2026	44.86	45.07	45.07	45.24	44.86	18,487
March 31, 2026	43.9	44.46	44.46	44.46	43.85	56,161
March 30, 2026	43.46	43.06	43.06	43.53	42.94	15,631
March 27, 2026	43.24	43.08	43.08	43.42	42.96	4,342
March 26, 2026	43.94	43.52	43.52	43.97	43.38	39,984
March 25, 2026	44.27	44.26	44.26	44.38	44.07	11,039
March 24, 2026	43.3	43.52	43.52	43.8	43.3	10,149
March 23, 2026	44.06	44.02	44.02	44.36	43.63	30,196
March 20, 2026	43.9	43.06	43.06	43.91	42.94	9,475
March 19, 2026	43.67	44.34	44.34	44.54	43.67	9,943
March 18, 2026	44.57	43.96	43.96	44.57	43.96	5,415
March 17, 2026	44.57	44.68	44.68	44.94	44.57	14,983
March 16, 2026	44.26	44.52	44.52	44.52	44.26	3,868
March 13, 2026	44.49	44.02	44.02	44.49	43.91	7,825
March 12, 2026	44.21	44.03	44.03	44.29	44.01	9,172
March 11, 2026	44.46	44.51	44.51	44.65	44.23	11,296
March 10, 2026	44.77	44.61	44.61	45.19	44.46	8,380
March 09, 2026	43.49	44.56	44.56	44.65	43.48	33,828
March 06, 2026	43.86	44.27	44.27	44.37	43.86	37,100
March 05, 2026	44.87	44.68	44.68	44.93	44.31	31,042
March 04, 2026	45.21	45.5	45.5	45.52	45.2	22,536
March 03, 2026	44.48	44.64	44.64	44.9	43.87	24,699
March 02, 2026	45.91	45.99	45.99	46.19	45.88	35,018
February 27, 2026	46.59	46.6	46.6	46.84	46.55	26,043
February 26, 2026	46.55	46.74	46.74	46.74	46.45	34,023
February 25, 2026	46.26	46.33	46.33	46.44	46.19	16,846
February 24, 2026	45.56	45.79	45.79	45.86	45.56	11,918
February 23, 2026	46	46.03	46.03	46.03	45.68	12,300
February 20, 2026	45.75	46.12	0	46.15	45.75	35,141
February 19, 2026	45.62	45.89	0	45.89	45.6	20,728
February 18, 2026	45.97	46.14	0	46.27	45.97	39,119
February 17, 2026	45.67	45.97	0	45.97	45.53	21,600
February 13, 2026	45.7	45.82	0	45.82	45.54	21,016
February 12, 2026	46.05	45.75	0	46.06	45.67	69,133
February 11, 2026	46.15	46.21	0	46.25	46	20,748
February 10, 2026	45.84	46.05	0	46.08	45.84	24,119
February 09, 2026	45.52	45.83	0	45.94	45.52	15,345
February 06, 2026	45.04	45.43	0	45.54	44.94	20,813
February 05, 2026	44.7	44.78	0	44.94	44.64	27,000
February 04, 2026	45.27	44.99	0	45.41	44.79	18,106
February 03, 2026	45.53	45.3	0	45.53	44.9	34,600
February 02, 2026	45.46	45.83	0	45.93	45.46	22,040
January 30, 2026	45.26	45.46	0	45.46	45.2	18,311
January 29, 2026	45.59	45.59	0	45.62	45.22	38,325
January 28, 2026	45.69	45.63	0	45.69	45.55	17,200
January 27, 2026	46.12	46.31	0	46.39	46.12	31,334
January 26, 2026	45.86	46.05	0	46.07	45.86	9,827
January 23, 2026	45.14	45.58	0	45.58	45.14	41,100
January 22, 2026	45.55	45.59	0	45.66	45.48	8,900
January 21, 2026	45	45.44	0	45.5	44.84	19,319
January 20, 2026	45.45	45.08	0	45.45	45.01	19,900
January 19, 2026	45.87	45.73	0	45.87	45.53	14,947
January 16, 2026	46.1	46.4	0	46.4	46.01	36,100
January 15, 2026	46.1	46.05	0	46.17	46.04	27,046
January 14, 2026	46.08	46.05	0	46.1	45.86	11,548
January 13, 2026	46	45.94	0	46	45.89	27,200
January 12, 2026	46.12	46.35	0	46.37	46.12	11,611
January 09, 2026	45.81	46.27	0	46.27	45.81	14,800
January 08, 2026	45.28	45.53	0	45.53	45.13	88,222