Fidelity Systematic Canadian Bond Index ETF (NEO:FCCB)
Canada · Delayed Price · Currency is CAD 22.73
-0.06 (-0.26%)
Oct 6, 2025, 9:30 AM EDT
NEO:FCCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 22.74 | 22.77 | 22.73 | 22.73 | 22.73 | -0.26% | 22,854 |
| Oct 3, 2025 | 22.77 | 22.83 | 22.77 | 22.79 | 22.79 | 0.22% | 14,868 |
| Oct 2, 2025 | 22.78 | 22.83 | 22.74 | 22.74 | 22.74 | -0.35% | 39,913 |
| Oct 1, 2025 | 22.82 | 22.82 | 22.78 | 22.82 | 22.82 | -0.13% | 29,493 |
| Sep 30, 2025 | 22.81 | 22.85 | 22.78 | 22.85 | 22.85 | 0.22% | 55,634 |
| Sep 29, 2025 | 22.79 | 22.81 | 22.78 | 22.80 | 22.80 | 0.31% | 59,955 |
| Sep 26, 2025 | 22.65 | 22.75 | 22.65 | 22.73 | 22.73 | -0.26% | 390,297 |
| Sep 25, 2025 | 22.77 | 22.80 | 22.77 | 22.79 | 22.73 | -0.09% | 16,496 |
| Sep 24, 2025 | 22.79 | 22.82 | 22.79 | 22.81 | 22.75 | -0.09% | 33,634 |
| Sep 23, 2025 | 22.77 | 22.85 | 22.77 | 22.83 | 22.77 | 0.04% | 59,799 |
| Sep 22, 2025 | 22.84 | 22.84 | 22.81 | 22.82 | 22.76 | -0.04% | 44,041 |
| Sep 19, 2025 | 22.84 | 22.85 | 22.80 | 22.83 | 22.77 | -0.13% | 15,733 |
| Sep 18, 2025 | 22.84 | 22.86 | 22.79 | 22.86 | 22.80 | 0.09% | 118,560 |
| Sep 17, 2025 | 22.90 | 22.91 | 22.81 | 22.84 | 22.78 | -0.13% | 44,685 |
| Sep 16, 2025 | 22.85 | 22.88 | 22.84 | 22.87 | 22.81 | 0.13% | 101,617 |
| Sep 15, 2025 | 22.82 | 22.84 | 22.82 | 22.84 | 22.78 | 0.09% | 121,783 |
| Sep 12, 2025 | 22.82 | 22.82 | 22.77 | 22.82 | 22.76 | - | 56,787 |
| Sep 11, 2025 | 22.81 | 22.84 | 22.81 | 22.82 | 22.76 | 0.04% | 47,088 |
| Sep 10, 2025 | 22.76 | 22.81 | 22.75 | 22.81 | 22.75 | 0.44% | 24,613 |
| Sep 9, 2025 | 22.74 | 22.74 | 22.69 | 22.71 | 22.65 | -0.13% | 5,724 |
| Sep 8, 2025 | 22.72 | 22.74 | 22.68 | 22.74 | 22.68 | 0.53% | 22,091 |
| Sep 5, 2025 | 22.50 | 22.62 | 22.50 | 22.62 | 22.56 | 0.53% | 30,424 |
| Sep 4, 2025 | 22.49 | 22.52 | 22.47 | 22.50 | 22.44 | 0.27% | 92,744 |
| Sep 3, 2025 | 22.29 | 22.44 | 22.29 | 22.44 | 22.38 | 0.31% | 46,104 |
| Sep 2, 2025 | 22.31 | 22.37 | 22.31 | 22.37 | 22.31 | -0.31% | 31,403 |
| Aug 29, 2025 | 22.32 | 22.44 | 22.32 | 22.44 | 22.38 | 0.22% | 37,917 |
| Aug 28, 2025 | 22.35 | 22.39 | 22.34 | 22.39 | 22.33 | 0.18% | 40,806 |
| Aug 27, 2025 | 22.28 | 22.35 | 22.27 | 22.35 | 22.29 | -0.22% | 285,628 |
| Aug 26, 2025 | 22.37 | 22.40 | 22.36 | 22.40 | 22.27 | -0.04% | 33,618 |
| Aug 22, 2025 | 22.40 | 22.47 | 22.40 | 22.41 | 22.28 | 0.18% | 79,312 |
| Aug 21, 2025 | 22.39 | 22.41 | 22.34 | 22.37 | 22.24 | -0.22% | 27,612 |
| Aug 20, 2025 | 22.41 | 22.43 | 22.39 | 22.42 | 22.29 | - | 16,542 |
| Aug 19, 2025 | 22.32 | 22.42 | 22.32 | 22.42 | 22.29 | 0.40% | 47,201 |
| Aug 18, 2025 | 22.36 | 22.37 | 22.32 | 22.33 | 22.20 | -0.31% | 30,375 |
| Aug 15, 2025 | 22.40 | 22.42 | 22.33 | 22.40 | 22.27 | -0.36% | 52,015 |
| Aug 14, 2025 | 22.47 | 22.48 | 22.44 | 22.48 | 22.35 | -0.13% | 45,750 |
| Aug 13, 2025 | 22.47 | 22.52 | 22.47 | 22.51 | 22.38 | 0.36% | 44,190 |
| Aug 12, 2025 | 22.45 | 22.46 | 22.41 | 22.43 | 22.30 | -0.44% | 63,592 |
| Aug 11, 2025 | 22.55 | 22.55 | 22.50 | 22.53 | 22.40 | -0.09% | 30,654 |
| Aug 8, 2025 | 22.54 | 22.55 | 22.51 | 22.55 | 22.42 | 0.09% | 45,737 |
| Aug 7, 2025 | 22.55 | 22.55 | 22.51 | 22.53 | 22.40 | - | 45,704 |
| Aug 6, 2025 | 22.50 | 22.54 | 22.47 | 22.53 | 22.40 | -0.22% | 57,366 |
| Aug 5, 2025 | 22.53 | 22.58 | 22.51 | 22.58 | 22.45 | 0.22% | 52,498 |
| Aug 1, 2025 | 22.52 | 22.54 | 22.49 | 22.53 | 22.40 | 0.36% | 110,469 |
| Jul 31, 2025 | 22.41 | 22.46 | 22.40 | 22.45 | 22.32 | 0.27% | 45,602 |
| Jul 30, 2025 | 22.36 | 22.40 | 22.35 | 22.39 | 22.26 | 0.09% | 44,382 |
| Jul 29, 2025 | 22.31 | 22.42 | 22.31 | 22.37 | 22.24 | -0.04% | 433,981 |
| Jul 28, 2025 | 22.38 | 22.39 | 22.35 | 22.38 | 22.18 | - | 51,752 |
| Jul 25, 2025 | 22.33 | 22.40 | 22.33 | 22.38 | 22.18 | 0.22% | 65,398 |
| Jul 24, 2025 | 22.29 | 22.34 | 22.28 | 22.33 | 22.13 | 0.09% | 45,990 |