Fidelity Canadian Low Volatility ETF (NEO:FCCL)
Canada
· Delayed Price · Currency is CAD 35.25
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT
NEO:FCCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 36.21 | 36.21 | 36.01 | 36.01 | - | 0.28% | 115 |
| Mar 25, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | - | - | - |
| Mar 24, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | - | - | - |
| Mar 21, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | - | - | - |
| Mar 20, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | - | - | - |
| Mar 19, 2025 | 35.81 | 35.91 | 35.81 | 35.91 | - | 0.73% | 410 |
| Mar 18, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | - | - | - |
| Mar 17, 2025 | 35.26 | 35.65 | 35.26 | 35.65 | - | 1.86% | 275 |
| Mar 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | - | - |
| Mar 13, 2025 | 34.83 | 35.00 | 34.76 | 35.00 | - | -1.60% | 205 |
| Mar 12, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | - | - | - |
| Mar 11, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | - | - | - |
| Mar 10, 2025 | 35.45 | 35.61 | 35.45 | 35.57 | - | -0.61% | 245 |
| Mar 7, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | - | - | - |
| Mar 6, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | - | - | - |
| Mar 5, 2025 | 35.70 | 35.79 | 35.39 | 35.79 | - | -0.47% | 389 |
| Mar 4, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | - | - | 200 |
| Mar 3, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | - | - | - |
| Feb 28, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | - | - | - |
| Feb 27, 2025 | 36.11 | 36.14 | 35.96 | 35.96 | - | -0.58% | 764 |
| Feb 26, 2025 | 36.21 | 36.22 | 36.17 | 36.17 | - | 1.20% | 3,600 |
| Feb 25, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | - | - | - |
| Feb 24, 2025 | 35.65 | 35.74 | 35.65 | 35.74 | - | 0.22% | 320 |
| Feb 21, 2025 | 35.70 | 35.71 | 35.64 | 35.66 | - | -0.70% | 712 |
| Feb 20, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | - | - | - |
| Feb 19, 2025 | 35.70 | 35.91 | 35.70 | 35.91 | - | 0.31% | 119 |
| Feb 18, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | - | - |
| Feb 14, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | - | - |
| Feb 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | - | - |
| Feb 12, 2025 | 35.82 | 35.82 | 35.80 | 35.80 | - | -0.06% | 100 |
| Feb 11, 2025 | 35.70 | 35.83 | 35.70 | 35.82 | - | -0.08% | 400 |
| Feb 10, 2025 | 35.87 | 35.88 | 35.85 | 35.85 | - | 0.48% | 546 |
| Feb 7, 2025 | 35.70 | 35.70 | 35.68 | 35.68 | - | -0.14% | 540 |
| Feb 6, 2025 | 35.67 | 35.73 | 35.67 | 35.73 | - | 0.88% | 2,700 |