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

44.58

+0.42(+0.95%)

Updated at August 22 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 29, 2025	43.07	43.28	43.28	43.28	42.98	42,720
July 28, 2025	42.99	43.17	43.17	43.17	42.92	20,516
July 25, 2025	43.1	43.42	43.42	43.42	43.08	13,225
July 24, 2025	43.47	43.45	43.45	43.51	43.41	4,900
July 23, 2025	43.08	43.54	43.54	43.57	43.08	44,109
July 22, 2025	43.01	42.95	42.95	43.01	42.83	23,000
July 21, 2025	42.99	43.02	43.02	43.13	42.89	14,449
July 18, 2025	43.02	42.86	42.86	43.03	42.83	5,900
July 17, 2025	42.92	43.06	43.06	43.16	42.92	23,815
July 16, 2025	42.68	42.77	42.77	42.79	42.58	14,818
July 15, 2025	43.24	42.83	42.83	43.24	42.74	10,146
July 14, 2025	43.23	43.2	43.2	43.23	42.95	7,803
July 11, 2025	43.34	43.23	43.23	43.34	43.11	8,500
July 10, 2025	43.64	43.49	43.49	43.64	43.3	27,928
July 09, 2025	43.41	43.64	43.64	43.64	43.36	13,400
July 08, 2025	42.88	43.43	43.43	43.44	42.88	19,249
July 07, 2025	42.9	43.01	43.01	43.13	42.9	9,100
July 04, 2025	43.56	43.21	43.21	43.56	42.91	5,600
July 03, 2025	43.3	43.56	43.56	43.57	43.05	13,312
July 02, 2025	43.52	43.34	43.34	43.52	43.09	12,613
June 30, 2025	43.8	43.61	43.61	43.8	43.46	9,123
June 27, 2025	43.47	43.74	43.74	43.74	43.46	6,200
June 26, 2025	42.91	43.12	43.12	43.12	42.88	5,600
June 25, 2025	43.27	43.46	43.01	43.46	43.27	11,800
June 24, 2025	43.41	43.61	43.16	43.62	43.39	8,200
June 23, 2025	42.93	43.36	43.36	43.36	42.91	11,400
June 20, 2025	43.21	43.06	43.06	43.21	42.93	16,600
June 19, 2025	43.25	43.83	43.83	43.83	43.17	14,716
June 18, 2025	43.03	43.25	43.25	43.34	43.03	20,300
June 17, 2025	43.1	43	43	43.11	42.92	27,900
June 16, 2025	43.31	43.28	43.28	43.31	43.05	5,706
June 13, 2025	43.02	43.03	43.03	43.17	42.93	27,631
June 12, 2025	43.48	43.59	43.59	43.59	43.45	6,513
June 11, 2025	43.55	43.44	43.44	43.58	43.34	21,700
June 10, 2025	43.4	43.64	43.64	43.64	43.37	22,100
June 09, 2025	43.01	43.29	43.29	43.39	43.01	13,900
June 06, 2025	43.01	43.38	43.38	43.38	43.01	10,928
June 05, 2025	43.34	43.22	43.22	43.34	43.04	17,248
June 04, 2025	43.25	43.34	43.34	43.34	43.13	10,600
June 03, 2025	43.05	43.19	43.19	43.19	43.05	13,800
June 02, 2025	43	43.39	43.39	43.42	43	15,600
May 30, 2025	43.06	42.97	42.97	43.09	42.75	17,926
May 29, 2025	43.2	43.14	43.14	43.21	42.9	36,400
May 28, 2025	43.63	43.14	43.14	43.63	42.99	15,848