Fidelity Systematic Canadian Bond Index ETF (NEO:FCCB)
Canada
· Delayed Price · Currency is CAD 22.56
+0.01 (0.04%)
Jun 12, 2025, 4:00 PM EDT
NEO:FCCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 22.78 | 22.90 | 22.69 | 22.74 | - | 0.04% | 36,332 |
| May 30, 2025 | 22.68 | 22.73 | 22.66 | 22.73 | - | - | 12,274 |
| May 29, 2025 | 22.62 | 22.73 | 22.62 | 22.73 | - | 0.31% | 49,826 |
| May 28, 2025 | 22.54 | 22.66 | 22.53 | 22.66 | - | -0.18% | 70,915 |
| May 27, 2025 | 22.65 | 22.71 | 22.63 | 22.70 | - | 0.53% | 78,112 |
| May 26, 2025 | 22.60 | 22.62 | 22.58 | 22.58 | - | 0.62% | 9,777 |
| May 23, 2025 | 22.51 | 22.57 | 22.44 | 22.44 | - | -0.27% | 40,755 |
| May 22, 2025 | 22.44 | 22.50 | 22.39 | 22.50 | - | 0.18% | 27,349 |
| May 21, 2025 | 22.51 | 22.51 | 22.44 | 22.46 | - | -0.58% | 33,204 |
| May 20, 2025 | 22.57 | 22.61 | 22.55 | 22.59 | - | -0.83% | 68,089 |
| May 16, 2025 | 22.81 | 22.81 | 22.73 | 22.78 | - | - | 87,409 |
| May 15, 2025 | 22.70 | 22.78 | 22.67 | 22.78 | - | 0.66% | 23,969 |
| May 14, 2025 | 22.68 | 22.68 | 22.55 | 22.63 | - | -0.22% | 15,805 |
| May 13, 2025 | 22.56 | 22.68 | 22.56 | 22.68 | - | -0.04% | 30,519 |
| May 12, 2025 | 22.61 | 22.69 | 22.51 | 22.69 | - | -0.13% | 16,365 |
| May 9, 2025 | 22.68 | 22.72 | 22.61 | 22.72 | - | 0.31% | 12,166 |
| May 8, 2025 | 22.73 | 22.73 | 22.62 | 22.65 | - | -0.44% | 18,504 |
| May 7, 2025 | 22.72 | 22.75 | 22.66 | 22.75 | - | 0.49% | 10,876 |
| May 6, 2025 | 22.54 | 22.65 | 22.54 | 22.64 | - | 0.18% | 18,822 |
| May 5, 2025 | 22.56 | 22.60 | 22.56 | 22.60 | - | -0.04% | 6,737 |
| May 2, 2025 | 22.59 | 22.62 | 22.54 | 22.61 | - | -0.35% | 11,594 |
| May 1, 2025 | 22.72 | 22.72 | 22.62 | 22.69 | - | -0.35% | 13,443 |
| Apr 30, 2025 | 22.59 | 22.77 | 22.59 | 22.77 | - | 0.49% | 50,692 |
| Apr 29, 2025 | 22.62 | 22.67 | 22.60 | 22.66 | - | 0.18% | 37,279 |
| Apr 28, 2025 | 22.56 | 22.62 | 22.52 | 22.62 | - | -0.04% | 91,030 |
| Apr 25, 2025 | 22.64 | 22.67 | 22.60 | 22.63 | - | 0.04% | 73,739 |
| Apr 24, 2025 | 22.57 | 22.64 | 22.56 | 22.62 | - | 0.27% | 5,204 |
| Apr 23, 2025 | 22.72 | 22.72 | 22.50 | 22.56 | - | -0.04% | 15,525 |
| Apr 22, 2025 | 22.48 | 22.57 | 22.48 | 22.57 | - | 0.27% | 18,043 |
| Apr 21, 2025 | 22.48 | 22.59 | 22.48 | 22.51 | - | -0.71% | 26,932 |
| Apr 17, 2025 | 22.73 | 22.73 | 22.65 | 22.67 | - | -0.31% | 30,092 |
| Apr 16, 2025 | 22.71 | 22.75 | 22.60 | 22.74 | - | 0.26% | 58,322 |
| Apr 15, 2025 | 22.65 | 22.71 | 22.62 | 22.68 | - | - | 54,949 |
| Apr 14, 2025 | 22.55 | 22.68 | 22.55 | 22.68 | - | 0.93% | 174,788,756 |
| Apr 11, 2025 | 22.45 | 22.49 | 22.41 | 22.47 | - | -0.18% | 16,564 |
| Apr 10, 2025 | 22.56 | 22.61 | 22.46 | 22.51 | - | -0.40% | 18,881 |
| Apr 9, 2025 | 22.67 | 22.67 | 22.45 | 22.60 | - | -0.31% | 7,476 |
| Apr 8, 2025 | 22.62 | 22.73 | 22.60 | 22.67 | - | -0.57% | 6,126 |
| Apr 7, 2025 | 23.03 | 23.03 | 22.79 | 22.80 | - | -1.21% | 18,534 |
| Apr 4, 2025 | 23.14 | 23.15 | 23.04 | 23.08 | - | 0.35% | 16,817 |
| Apr 3, 2025 | 23.14 | 23.14 | 23.00 | 23.00 | - | -0.30% | 43,480 |
| Apr 2, 2025 | 23.10 | 23.11 | 22.98 | 23.07 | - | -0.13% | 14,629 |