Fidelity International High Quality Index ETF - FCIQ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	45.34	45.26	45.26	45.46	45.26	32,547
October 23, 2025	44.98	45.23	45.23	45.23	44.98	12,681
October 22, 2025	45.26	45.12	45.12	45.29	44.91	11,105
October 21, 2025	45.43	45.33	45.33	45.48	45.33	18,640
October 20, 2025	45.47	45.64	45.64	45.64	45.47	4,423
October 17, 2025	44.93	45.2	45.2	45.2	44.91	5,000
October 16, 2025	45.22	45.22	45.22	45.32	45.04	22,446
October 15, 2025	44.95	45.1	45.1	45.21	44.95	5,117
October 14, 2025	44.56	44.92	44.92	44.97	44.56	8,420
October 10, 2025	45.24	44.42	44.42	45.24	44.35	18,700
October 09, 2025	45.41	45.27	45.27	45.41	45.25	10,407
October 08, 2025	45.61	45.61	45.61	45.64	45.53	8,200
October 07, 2025	45.82	45.56	45.56	45.82	45.56	25,142
October 06, 2025	46.04	46.24	46.24	46.24	46.04	18,000
October 03, 2025	45.7	45.9	45.9	45.92	45.69	9,221
October 02, 2025	45.35	45.4	45.4	45.4	45.2	5,105
October 01, 2025	44.94	45.01	45.01	45.12	44.91	36,300
September 30, 2025	44.14	44.52	44.52	44.52	44.14	5,413
September 29, 2025	44.25	44.28	44.28	44.32	44.16	14,017
September 26, 2025	44.03	44.05	44.05	44.13	43.98	6,900
September 25, 2025	43.84	44	44	44	43.79	9,653
September 24, 2025	44.3	44.3	44.3	44.37	44.14	19,908
September 23, 2025	44.49	44.51	44.51	44.68	44.45	18,100
September 22, 2025	44.29	44.49	44.49	44.58	44.27	9,948
September 19, 2025	44.36	44.41	44.41	44.43	44.23	11,100
September 18, 2025	44.36	44.77	44.77	44.78	44.36	27,603
September 17, 2025	44.34	44.35	44.35	44.39	44.1	16,500
September 16, 2025	44.21	44.21	44.21	44.32	44.11	11,600
September 15, 2025	44.43	44.42	44.42	44.53	44.35	12,424
September 12, 2025	44.33	44.36	44.36	44.39	44.29	8,336
September 11, 2025	44.37	44.47	44.47	44.58	44.37	31,400
September 10, 2025	44.32	44.29	44.29	44.35	44.17	23,500
September 09, 2025	44.08	44.39	44.39	44.39	44.01	18,424
September 08, 2025	44	44.28	44.28	44.3	43.99	12,308
September 05, 2025	44.02	43.9	43.9	44.06	43.65	18,450
September 04, 2025	43.42	43.66	43.66	43.66	43.39	19,034
September 03, 2025	42.99	43.15	43.15	43.15	42.98	9,091
September 02, 2025	42.7	42.88	42.88	43.3	42.66	5,100
August 29, 2025	43.29	43.31	43.31	43.31	43.17	18,800
August 28, 2025	43.77	43.79	43.79	43.85	43.76	16,700
August 27, 2025	43.64	43.77	43.77	43.77	43.6	12,700
August 26, 2025	43.78	43.99	43.99	44	43.78	7,000
August 25, 2025	44.12	44.17	44.17	44.17	44.03	10,600
August 22, 2025	44.33	44.58	44.58	44.64	44.33	18,300
August 21, 2025	44.14	44.16	44.16	44.24	44.11	8,941
August 20, 2025	44.36	44.39	44.39	44.39	44.2	11,200
August 19, 2025	44.47	44.41	44.41	44.48	44.31	8,800
August 18, 2025	44.27	44.26	44.26	44.37	44.26	6,300
August 15, 2025	44.18	44.21	44.21	44.24	44.08	9,200
August 14, 2025	43.98	44.17	44.17	44.17	43.98	4,600
August 13, 2025	44.02	44.07	44.07	44.07	43.95	28,816
August 12, 2025	43.76	44.06	44.06	44.06	43.71	28,000
August 11, 2025	43.69	43.63	43.63	43.69	43.58	6,617
August 08, 2025	43.81	43.81	43.81	43.83	43.75	9,308
August 07, 2025	43.56	43.68	43.68	43.76	43.55	9,137
August 06, 2025	43.26	43.21	43.21	43.31	43.18	31,500
August 05, 2025	43.09	43.3	43.3	43.3	43.03	15,336
August 01, 2025	42.53	42.71	42.71	42.72	42.31	43,600
July 31, 2025	42.81	42.85	42.85	43	42.72	14,700
July 30, 2025	43.09	43.06	43.06	43.1	42.79	9,500

Fidelity International High Quality Index ETF (FCIQ.TO) TSX