Fidelity Systematic Canadian Bond Index ETF (NEO:FCCB)
Canada · Delayed Price · Currency is CAD 22.90
+0.04 (0.17%)
Nov 5, 2025, 4:00 PM EST
NEO:FCCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 22.88 | 22.90 | 22.87 | 22.88 | 22.88 | -0.22% | 58,440 |
| Nov 6, 2025 | 22.92 | 22.96 | 22.92 | 22.93 | 22.93 | 0.13% | 106,233 |
| Nov 5, 2025 | 22.91 | 22.91 | 22.88 | 22.90 | 22.90 | 0.17% | 46,229 |
| Nov 4, 2025 | 22.83 | 22.90 | 22.83 | 22.86 | 22.86 | -0.09% | 22,325 |
| Nov 3, 2025 | 22.86 | 22.90 | 22.86 | 22.88 | 22.88 | -0.13% | 22,340 |
| Oct 31, 2025 | 22.91 | 22.92 | 22.91 | 22.91 | 22.91 | -0.04% | 51,106 |
| Oct 30, 2025 | 22.88 | 22.92 | 22.87 | 22.92 | 22.92 | 0.04% | 50,900 |
| Oct 29, 2025 | 22.91 | 23.00 | 22.84 | 22.91 | 22.91 | -0.69% | 542,651 |
| Oct 28, 2025 | 23.05 | 23.09 | 23.05 | 23.07 | 23.00 | 0.09% | 53,126 |
| Oct 27, 2025 | 22.99 | 23.05 | 22.98 | 23.05 | 22.98 | 0.30% | 87,022 |
| Oct 24, 2025 | 23.02 | 23.02 | 22.98 | 22.98 | 22.91 | 0.09% | 57,885 |
| Oct 23, 2025 | 22.98 | 22.98 | 22.95 | 22.96 | 22.89 | -0.13% | 15,498 |
| Oct 22, 2025 | 22.93 | 23.00 | 22.93 | 22.99 | 22.92 | -0.09% | 53,876 |
| Oct 21, 2025 | 23.01 | 23.04 | 22.97 | 23.01 | 22.94 | 0.04% | 49,929 |
| Oct 20, 2025 | 23.00 | 23.01 | 22.99 | 23.00 | 22.93 | 0.26% | 47,959 |
| Oct 17, 2025 | 22.95 | 22.96 | 22.93 | 22.94 | 22.87 | -0.09% | 70,689 |
| Oct 16, 2025 | 22.84 | 22.96 | 22.84 | 22.96 | 22.89 | 0.31% | 28,005 |
| Oct 15, 2025 | 22.90 | 22.93 | 22.87 | 22.89 | 22.82 | 0.18% | 63,042 |
| Oct 14, 2025 | 22.83 | 22.87 | 22.81 | 22.85 | 22.78 | 0.13% | 20,481 |
| Oct 10, 2025 | 22.74 | 22.82 | 22.74 | 22.82 | 22.75 | 0.26% | 53,968 |
| Oct 9, 2025 | 22.78 | 22.78 | 22.73 | 22.76 | 22.69 | -0.04% | 36,244 |
| Oct 8, 2025 | 22.80 | 22.81 | 22.75 | 22.77 | 22.70 | - | 30,881 |
| Oct 7, 2025 | 22.75 | 22.78 | 22.72 | 22.77 | 22.70 | 0.18% | 31,543 |
| Oct 6, 2025 | 22.74 | 22.77 | 22.73 | 22.73 | 22.66 | -0.26% | 22,854 |
| Oct 3, 2025 | 22.77 | 22.83 | 22.77 | 22.79 | 22.72 | 0.22% | 14,868 |
| Oct 2, 2025 | 22.78 | 22.83 | 22.74 | 22.74 | 22.67 | -0.35% | 39,913 |
| Oct 1, 2025 | 22.82 | 22.82 | 22.78 | 22.82 | 22.75 | -0.13% | 29,493 |
| Sep 30, 2025 | 22.81 | 22.85 | 22.78 | 22.85 | 22.78 | 0.22% | 55,634 |
| Sep 29, 2025 | 22.79 | 22.81 | 22.78 | 22.80 | 22.73 | 0.31% | 59,955 |
| Sep 26, 2025 | 22.65 | 22.75 | 22.65 | 22.73 | 22.66 | -0.26% | 390,297 |
| Sep 25, 2025 | 22.77 | 22.80 | 22.77 | 22.79 | 22.65 | -0.09% | 16,496 |
| Sep 24, 2025 | 22.79 | 22.82 | 22.79 | 22.81 | 22.67 | -0.09% | 33,634 |
| Sep 23, 2025 | 22.77 | 22.85 | 22.77 | 22.83 | 22.69 | 0.04% | 59,799 |
| Sep 22, 2025 | 22.84 | 22.84 | 22.81 | 22.82 | 22.68 | -0.04% | 44,041 |
| Sep 19, 2025 | 22.84 | 22.85 | 22.80 | 22.83 | 22.69 | -0.13% | 15,733 |
| Sep 18, 2025 | 22.84 | 22.86 | 22.79 | 22.86 | 22.72 | 0.09% | 118,560 |
| Sep 17, 2025 | 22.90 | 22.91 | 22.81 | 22.84 | 22.70 | -0.13% | 44,685 |
| Sep 16, 2025 | 22.85 | 22.88 | 22.84 | 22.87 | 22.73 | 0.13% | 101,617 |
| Sep 15, 2025 | 22.82 | 22.84 | 22.82 | 22.84 | 22.70 | 0.09% | 121,783 |
| Sep 12, 2025 | 22.82 | 22.82 | 22.77 | 22.82 | 22.68 | - | 56,787 |
| Sep 11, 2025 | 22.81 | 22.84 | 22.81 | 22.82 | 22.68 | 0.04% | 47,088 |
| Sep 10, 2025 | 22.76 | 22.81 | 22.75 | 22.81 | 22.67 | 0.44% | 24,613 |
| Sep 9, 2025 | 22.74 | 22.74 | 22.69 | 22.71 | 22.57 | -0.13% | 5,724 |
| Sep 8, 2025 | 22.72 | 22.74 | 22.68 | 22.74 | 22.60 | 0.53% | 22,091 |
| Sep 5, 2025 | 22.50 | 22.62 | 22.50 | 22.62 | 22.48 | 0.53% | 30,424 |
| Sep 4, 2025 | 22.49 | 22.52 | 22.47 | 22.50 | 22.36 | 0.27% | 92,744 |
| Sep 3, 2025 | 22.29 | 22.44 | 22.29 | 22.44 | 22.30 | 0.31% | 46,104 |
| Sep 2, 2025 | 22.31 | 22.37 | 22.31 | 22.37 | 22.24 | -0.31% | 31,403 |
| Aug 29, 2025 | 22.32 | 22.44 | 22.32 | 22.44 | 22.30 | 0.22% | 37,917 |
| Aug 28, 2025 | 22.35 | 22.39 | 22.34 | 22.39 | 22.26 | 0.18% | 40,806 |