Fidelity Systematic Canadian Bond Index ETF (NEO:FCCB)
Canada · Delayed Price · Currency is CAD 22.55
+0.02 (0.09%)
Aug 8, 2025, 4:00 PM EDT
NEO:FCCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 22.47 | 22.52 | 22.47 | 22.51 | - | 0.36% | 44,190 |
| Aug 12, 2025 | 22.45 | 22.46 | 22.41 | 22.43 | - | -0.44% | 63,592 |
| Aug 11, 2025 | 22.55 | 22.55 | 22.50 | 22.53 | - | -0.09% | 30,654 |
| Aug 8, 2025 | 22.54 | 22.55 | 22.51 | 22.55 | - | 0.09% | 45,737 |
| Aug 7, 2025 | 22.55 | 22.55 | 22.51 | 22.53 | - | - | 45,704 |
| Aug 6, 2025 | 22.50 | 22.54 | 22.47 | 22.53 | - | -0.22% | 57,366 |
| Aug 5, 2025 | 22.53 | 22.58 | 22.51 | 22.58 | - | 0.22% | 52,498 |
| Aug 1, 2025 | 22.52 | 22.54 | 22.49 | 22.53 | - | 0.36% | 110,469 |
| Jul 31, 2025 | 22.41 | 22.46 | 22.40 | 22.45 | - | 0.27% | 45,602 |
| Jul 30, 2025 | 22.36 | 22.40 | 22.35 | 22.39 | - | 0.09% | 44,382 |
| Jul 29, 2025 | 22.31 | 22.42 | 22.31 | 22.37 | - | -0.04% | 433,981 |
| Jul 28, 2025 | 22.38 | 22.39 | 22.35 | 22.38 | - | - | 51,752 |
| Jul 25, 2025 | 22.33 | 22.40 | 22.33 | 22.38 | - | 0.22% | 65,398 |
| Jul 24, 2025 | 22.29 | 22.34 | 22.28 | 22.33 | - | 0.09% | 45,990 |
| Jul 23, 2025 | 22.37 | 22.38 | 22.29 | 22.31 | - | -0.31% | 28,807 |
| Jul 22, 2025 | 22.36 | 22.41 | 22.36 | 22.38 | - | 0.09% | 46,020 |
| Jul 21, 2025 | 22.34 | 22.39 | 22.34 | 22.36 | - | 0.40% | 43,781 |
| Jul 18, 2025 | 22.29 | 22.30 | 22.26 | 22.27 | - | - | 50,938 |
| Jul 17, 2025 | 22.36 | 22.36 | 22.25 | 22.27 | - | 0.04% | 40,768 |
| Jul 16, 2025 | 22.18 | 22.29 | 22.18 | 22.26 | - | 0.13% | 28,856 |
| Jul 15, 2025 | 22.31 | 22.32 | 22.19 | 22.23 | - | -0.54% | 27,343 |
| Jul 14, 2025 | 22.28 | 22.35 | 22.28 | 22.35 | - | -0.09% | 19,290 |
| Jul 11, 2025 | 22.41 | 22.41 | 22.35 | 22.37 | - | -0.62% | 27,021 |
| Jul 10, 2025 | 22.48 | 22.51 | 22.48 | 22.51 | - | -0.18% | 20,133 |
| Jul 9, 2025 | 22.49 | 22.55 | 22.47 | 22.55 | - | 0.40% | 36,765 |
| Jul 8, 2025 | 22.44 | 22.46 | 22.42 | 22.46 | - | -0.27% | 24,770 |
| Jul 7, 2025 | 22.42 | 22.52 | 22.42 | 22.52 | - | -0.22% | 46,384 |
| Jul 4, 2025 | 22.59 | 22.61 | 22.54 | 22.57 | - | 0.27% | 16,369 |
| Jul 3, 2025 | 22.45 | 22.55 | 22.45 | 22.51 | - | -0.13% | 45,946 |
| Jul 2, 2025 | 22.45 | 22.56 | 22.45 | 22.54 | - | -0.53% | 83,150 |
| Jun 30, 2025 | 22.63 | 22.68 | 22.59 | 22.66 | - | 0.40% | 37,781 |
| Jun 27, 2025 | 22.56 | 22.64 | 22.52 | 22.57 | - | -0.13% | 42,863 |
| Jun 26, 2025 | 22.51 | 22.60 | 22.50 | 22.60 | - | 0.09% | 95,868 |
| Jun 25, 2025 | 22.59 | 22.59 | 22.53 | 22.58 | - | -0.44% | 11,996 |
| Jun 24, 2025 | 22.69 | 22.70 | 22.58 | 22.68 | - | -0.09% | 52,396 |
| Jun 23, 2025 | 22.65 | 22.73 | 22.65 | 22.70 | - | 0.27% | 75,751 |
| Jun 20, 2025 | 22.59 | 22.65 | 22.53 | 22.64 | - | -0.09% | 91,222 |
| Jun 19, 2025 | 22.55 | 22.84 | 22.55 | 22.66 | - | 0.35% | 68,806 |
| Jun 18, 2025 | 22.48 | 22.58 | 22.48 | 22.58 | - | 0.27% | 28,475 |
| Jun 17, 2025 | 22.51 | 22.53 | 22.46 | 22.52 | - | 0.18% | 78,760 |
| Jun 16, 2025 | 22.52 | 22.52 | 22.45 | 22.48 | - | - | 30,365 |
| Jun 13, 2025 | 22.55 | 22.55 | 22.48 | 22.48 | - | -0.35% | 40,987 |
| Jun 12, 2025 | 22.59 | 22.60 | 22.55 | 22.56 | - | 0.04% | 23,750 |
| Jun 11, 2025 | 22.58 | 22.58 | 22.55 | 22.55 | - | -0.22% | 19,395 |
| Jun 10, 2025 | 22.60 | 22.60 | 22.55 | 22.60 | - | 0.18% | 16,673 |
| Jun 9, 2025 | 22.50 | 22.57 | 22.50 | 22.56 | - | - | 40,231 |
| Jun 6, 2025 | 22.59 | 22.62 | 22.54 | 22.56 | - | -0.53% | 31,169 |
| Jun 5, 2025 | 22.66 | 22.71 | 22.66 | 22.68 | - | -0.09% | 49,185 |
| Jun 4, 2025 | 22.62 | 22.71 | 22.62 | 22.70 | - | 0.13% | 14,295 |
| Jun 3, 2025 | 22.68 | 22.70 | 22.66 | 22.67 | - | -0.31% | 34,258 |