Fidelity Systematic Canadian Bond Index ETF (NEO:FCCB)
Canada
· Delayed Price · Currency is CAD 22.69
-0.03 (-0.13%)
May 12, 2025, 9:30 AM EDT
NEO:FCCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 23.05 | 23.10 | 23.02 | 23.10 | - | 0.48% | 4,052 |
| Mar 31, 2025 | 22.99 | 22.99 | 22.87 | 22.99 | - | 0.31% | 47,109 |
| Mar 28, 2025 | 22.90 | 22.93 | 22.85 | 22.92 | - | 0.39% | 103,362 |
| Mar 27, 2025 | 22.83 | 22.83 | 22.75 | 22.83 | - | - | 24,716 |
| Mar 26, 2025 | 22.96 | 22.96 | 22.83 | 22.83 | - | -0.57% | 22,909 |
| Mar 25, 2025 | 22.95 | 23.00 | 22.94 | 22.96 | - | 0.04% | 9,158 |
| Mar 24, 2025 | 22.92 | 22.95 | 22.90 | 22.95 | - | -0.35% | 5,836 |
| Mar 21, 2025 | 23.02 | 23.04 | 22.96 | 23.03 | - | 0.17% | 17,098 |
| Mar 20, 2025 | 23.05 | 23.05 | 22.95 | 22.99 | - | -0.13% | 18,207 |
| Mar 19, 2025 | 22.83 | 23.03 | 22.83 | 23.02 | - | 0.13% | 16,545 |
| Mar 18, 2025 | 22.91 | 22.99 | 22.91 | 22.99 | - | - | 27,873 |
| Mar 17, 2025 | 23.04 | 23.06 | 22.98 | 22.99 | - | 0.39% | 16,100 |
| Mar 14, 2025 | 22.87 | 22.93 | 22.82 | 22.90 | - | -0.09% | 52,438 |
| Mar 13, 2025 | 22.89 | 22.93 | 22.81 | 22.92 | - | 0.09% | 72,455 |
| Mar 12, 2025 | 22.86 | 23.01 | 22.86 | 22.90 | - | -0.35% | 179,439 |
| Mar 11, 2025 | 22.99 | 23.05 | 22.93 | 22.98 | - | -0.26% | 24,343 |
| Mar 10, 2025 | 23.07 | 23.08 | 23.01 | 23.04 | - | 0.30% | 39,065 |
| Mar 7, 2025 | 22.90 | 22.99 | 22.90 | 22.97 | - | 0.39% | 28,078 |
| Mar 6, 2025 | 23.01 | 23.01 | 22.87 | 22.88 | - | -1.04% | 6,677 |
| Mar 5, 2025 | 23.03 | 23.19 | 23.03 | 23.12 | - | -0.39% | 22,046 |
| Mar 4, 2025 | 23.31 | 23.31 | 23.19 | 23.21 | - | -0.43% | 36,427 |