Fidelity Canadian Low Volatility ETF (NEO:FCCL)
Canada
· Delayed Price · Currency is CAD 37.86
-0.04 (-0.11%)
Jun 6, 2025, 4:00 PM EDT
NEO:FCCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 37.95 | 37.95 | 37.83 | 37.86 | - | -0.11% | 1,516 |
| Jun 5, 2025 | 37.88 | 37.96 | 37.88 | 37.90 | - | -0.18% | 900 |
| Jun 4, 2025 | 38.01 | 38.01 | 37.96 | 37.97 | - | -0.37% | 311 |
| Jun 3, 2025 | 38.35 | 38.35 | 38.05 | 38.11 | - | -0.31% | 6,394 |
| Jun 2, 2025 | 38.04 | 38.23 | 38.04 | 38.23 | - | 0.58% | 7,330 |
| May 30, 2025 | 38.05 | 38.05 | 38.01 | 38.01 | - | -0.03% | 260 |
| May 29, 2025 | 38.05 | 38.09 | 38.01 | 38.02 | - | -0.11% | 3,854 |
| May 28, 2025 | 38.22 | 38.22 | 38.01 | 38.06 | - | -0.05% | 4,700 |
| May 27, 2025 | 38.05 | 38.14 | 38.05 | 38.08 | - | 0.79% | 4,207 |
| May 26, 2025 | 37.71 | 37.82 | 37.69 | 37.78 | - | 0.61% | 621 |
| May 23, 2025 | 37.53 | 37.58 | 37.53 | 37.55 | - | -0.13% | 7,200 |
| May 22, 2025 | 37.55 | 37.64 | 37.55 | 37.60 | - | 0.11% | 1,151 |
| May 21, 2025 | 37.60 | 37.60 | 37.43 | 37.56 | - | -0.56% | 4,483 |
| May 20, 2025 | 37.64 | 37.82 | 37.64 | 37.77 | - | 0.45% | 3,665 |
| May 16, 2025 | 37.45 | 37.60 | 37.45 | 37.60 | - | 0.48% | 402 |
| May 15, 2025 | 36.86 | 37.42 | 36.86 | 37.42 | - | 1.24% | 300 |
| May 14, 2025 | 36.88 | 36.96 | 36.83 | 36.96 | - | 0.11% | 856 |
| May 13, 2025 | 36.94 | 36.94 | 36.92 | 36.92 | - | 0.14% | 102 |
| May 12, 2025 | 37.00 | 37.00 | 36.87 | 36.87 | - | -0.05% | 573 |
| May 9, 2025 | 36.81 | 36.89 | 36.81 | 36.89 | - | 0.14% | 300 |
| May 8, 2025 | 36.80 | 36.99 | 36.80 | 36.84 | - | -0.05% | 873 |
| May 7, 2025 | 36.73 | 36.86 | 36.73 | 36.86 | - | 1.01% | 3,501 |
| May 6, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | - | - | - |
| May 5, 2025 | 36.47 | 36.49 | 36.47 | 36.49 | - | 0.86% | 127 |
| May 2, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | - | - | - |
| May 1, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | - | - | - |
| Apr 30, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | - | - | - |
| Apr 29, 2025 | 36.20 | 36.20 | 36.18 | 36.18 | - | 0.36% | 210 |
| Apr 28, 2025 | 36.07 | 36.07 | 35.98 | 36.05 | - | 0.08% | 428 |
| Apr 25, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | - | - | 672 |
| Apr 24, 2025 | 35.88 | 36.02 | 35.88 | 36.02 | - | 0.56% | 700 |
| Apr 23, 2025 | 35.78 | 35.85 | 35.77 | 35.82 | - | 0.36% | 529 |
| Apr 22, 2025 | 35.67 | 35.69 | 35.67 | 35.69 | - | 1.25% | 100 |
| Apr 21, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | - | - | - |
| Apr 17, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | - | - | - |
| Apr 16, 2025 | 35.22 | 35.25 | 35.22 | 35.25 | - | -0.14% | 104 |
| Apr 15, 2025 | 35.31 | 35.31 | 35.30 | 35.30 | - | 2.20% | 200 |
| Apr 14, 2025 | 34.84 | 35.06 | 34.54 | 34.54 | - | - | 1,643,900 |
| Apr 11, 2025 | 34.56 | 34.56 | 34.54 | 34.54 | - | 4.00% | 132 |
| Apr 10, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | - | - | - |
| Apr 9, 2025 | 33.22 | 34.44 | 33.07 | 33.21 | - | -1.86% | 500 |
| Apr 8, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | - | - | - |
| Apr 7, 2025 | 33.98 | 33.98 | 33.84 | 33.84 | - | -1.91% | 594 |
| Apr 4, 2025 | 34.78 | 34.78 | 34.47 | 34.50 | - | -3.12% | 613 |
| Apr 3, 2025 | 35.71 | 35.81 | 35.60 | 35.61 | - | -1.17% | 533 |
| Apr 2, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | - | - | - |
| Apr 1, 2025 | 36.01 | 36.03 | 36.01 | 36.03 | - | 0.47% | 193 |
| Mar 31, 2025 | 35.68 | 35.86 | 35.68 | 35.86 | - | 0.96% | 421 |
| Mar 28, 2025 | 35.57 | 35.57 | 35.52 | 35.52 | - | -0.92% | 100 |
| Mar 27, 2025 | 35.80 | 35.85 | 35.80 | 35.85 | - | -0.44% | 129 |