Fidelity International Low Volatility ETF (NEO:FCIL)
Canada
· Delayed Price · Currency is CAD 30.64
+0.09 (0.29%)
Feb 24, 2025, 9:30 AM EST
NEO:FCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 31.50 | 31.50 | 31.49 | 31.49 | - | 0.29% | 2,000 |
| Feb 28, 2025 | 30.89 | 31.40 | 30.89 | 31.40 | - | 0.93% | 3,318 |
| Feb 27, 2025 | 31.00 | 31.17 | 30.97 | 31.11 | - | 0.13% | 2,064 |
| Feb 26, 2025 | 31.13 | 31.15 | 30.93 | 31.07 | - | -0.42% | 1,000 |
| Feb 25, 2025 | 30.83 | 31.23 | 30.83 | 31.20 | - | 1.20% | 2,254 |
| Feb 24, 2025 | 30.53 | 30.83 | 30.53 | 30.83 | - | 0.78% | 4,600 |
| Feb 21, 2025 | 30.52 | 30.65 | 30.41 | 30.59 | - | 0.39% | 3,368 |
| Feb 20, 2025 | 30.36 | 30.47 | 30.26 | 30.47 | - | 0.16% | 600 |
| Feb 19, 2025 | 30.24 | 30.42 | 30.16 | 30.42 | - | -0.29% | 3,350 |
| Feb 18, 2025 | 30.50 | 30.56 | 30.27 | 30.51 | - | 0.79% | 5,516 |
| Feb 14, 2025 | 30.33 | 30.34 | 30.26 | 30.27 | - | -0.75% | 2,200 |
| Feb 13, 2025 | 30.42 | 30.58 | 30.32 | 30.50 | - | 0.76% | 3,200 |
| Feb 12, 2025 | 30.19 | 30.28 | 30.19 | 30.27 | - | -0.23% | 1,694 |
| Feb 11, 2025 | 30.34 | 30.36 | 30.34 | 30.34 | - | 0.10% | 400 |
| Feb 10, 2025 | 30.35 | 30.35 | 30.08 | 30.31 | - | 0.46% | 480 |
| Feb 7, 2025 | 30.22 | 30.24 | 29.99 | 30.17 | - | -0.56% | 2,200 |
| Feb 6, 2025 | 30.36 | 30.39 | 30.23 | 30.34 | - | -0.69% | 1,800 |
| Feb 5, 2025 | 30.35 | 30.55 | 30.20 | 30.55 | - | 1.13% | 2,800 |
| Feb 4, 2025 | 30.06 | 30.23 | 30.06 | 30.21 | - | -0.23% | 3,418 |
| Feb 3, 2025 | 30.33 | 30.33 | 30.28 | 30.28 | - | -1.11% | 3,323 |
| Jan 31, 2025 | 30.53 | 30.64 | 30.34 | 30.62 | - | -0.65% | 1,200 |
| Jan 30, 2025 | 30.74 | 30.82 | 30.72 | 30.82 | - | 1.65% | 240 |
| Jan 29, 2025 | 30.39 | 30.39 | 30.32 | 30.32 | - | -0.39% | 100 |
| Jan 28, 2025 | 30.40 | 30.44 | 30.18 | 30.44 | - | 1.13% | 529,527 |
| Jan 27, 2025 | 30.24 | 30.51 | 30.10 | 30.10 | - | 1.45% | 3,100 |
| Jan 24, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | - | - | - |
| Jan 23, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | - | - | - |
| Jan 22, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | - | - | - |
| Jan 21, 2025 | 29.47 | 29.67 | 29.47 | 29.67 | - | -1.20% | 4,290 |
| Jan 20, 2025 | 29.44 | 30.03 | 29.27 | 30.03 | - | 1.76% | 2,900 |
| Jan 17, 2025 | 29.51 | 29.55 | 29.26 | 29.51 | - | 0.34% | 7,300 |
| Jan 16, 2025 | 29.31 | 29.42 | 29.31 | 29.41 | - | 1.27% | 1,400 |
| Jan 15, 2025 | 29.02 | 29.08 | 28.92 | 29.04 | - | 0.62% | 877 |
| Jan 14, 2025 | 28.91 | 29.02 | 28.76 | 28.86 | - | 0.10% | 1,700 |
| Jan 13, 2025 | 28.74 | 28.83 | 28.72 | 28.83 | - | -0.62% | 300 |
| Jan 10, 2025 | 29.06 | 29.19 | 28.95 | 29.01 | - | -2.03% | 1,600 |
| Jan 9, 2025 | 29.25 | 29.61 | 29.25 | 29.61 | - | 0.78% | 354 |
| Jan 8, 2025 | 29.26 | 29.39 | 29.26 | 29.38 | - | 0.10% | 9,594 |
| Jan 7, 2025 | 29.30 | 29.35 | 29.30 | 29.35 | - | 0.07% | 200 |
| Jan 6, 2025 | 29.71 | 30.20 | 29.33 | 29.33 | - | -0.51% | 2,200 |
| Jan 3, 2025 | 29.30 | 29.48 | 29.30 | 29.48 | - | 0.82% | 100 |
| Jan 2, 2025 | 29.39 | 29.39 | 29.23 | 29.24 | - | -0.10% | 600 |
| Dec 31, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | - | - | - |
| Dec 30, 2024 | 29.15 | 29.27 | 29.15 | 29.27 | - | - | 170 |
| Dec 27, 2024 | 29.26 | 29.57 | 29.26 | 29.27 | - | -0.03% | 2,800 |
| Dec 24, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | - | - | - |
| Dec 23, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | - | - | - |
| Dec 20, 2024 | 29.38 | 29.43 | 29.28 | 29.28 | - | -0.41% | 100 |
| Dec 19, 2024 | 29.33 | 29.40 | 29.30 | 29.40 | - | -0.61% | 7,983 |
| Dec 18, 2024 | 29.88 | 29.88 | 29.58 | 29.58 | - | -1.37% | 500 |
| Dec 17, 2024 | 30.02 | 30.02 | 29.99 | 29.99 | - | 0.37% | 400 |
| Dec 16, 2024 | 29.85 | 29.96 | 29.84 | 29.88 | - | -0.80% | 2,500 |
| Dec 13, 2024 | 29.93 | 30.12 | 29.81 | 30.12 | - | 0.33% | 1,600 |
| Dec 12, 2024 | 29.92 | 30.02 | 29.92 | 30.02 | - | -0.30% | 200 |
| Dec 11, 2024 | 29.95 | 30.11 | 29.95 | 30.11 | - | 0.33% | 2,900 |
| Dec 10, 2024 | 30.10 | 30.10 | 29.94 | 30.01 | - | -0.86% | 8,300 |
| Dec 9, 2024 | 30.22 | 30.33 | 30.17 | 30.27 | - | -0.46% | 7,200 |
| Dec 6, 2024 | 30.39 | 30.45 | 30.18 | 30.41 | - | 0.66% | 4,300 |
| Dec 5, 2024 | 30.10 | 30.33 | 30.10 | 30.21 | - | 0.40% | 1,310 |
| Dec 4, 2024 | 29.96 | 30.52 | 29.96 | 30.09 | - | -0.27% | 1,100 |
| Dec 3, 2024 | 30.18 | 30.21 | 30.05 | 30.17 | - | 0.30% | 825 |
| Dec 2, 2024 | 30.00 | 30.17 | 30.00 | 30.08 | - | -1.38% | 900 |
| Nov 29, 2024 | 29.73 | 30.50 | 29.73 | 30.50 | - | 1.67% | 2,200 |
| Nov 28, 2024 | 29.73 | 30.11 | 29.73 | 30.00 | - | 1.04% | 4,660 |
| Nov 27, 2024 | 29.74 | 29.86 | 29.59 | 29.69 | - | 0.54% | 2,000 |
| Nov 26, 2024 | 29.62 | 29.62 | 29.46 | 29.53 | - | 0.37% | 400 |
| Nov 25, 2024 | 29.46 | 29.46 | 29.35 | 29.42 | - | 0.24% | 600 |
| Nov 22, 2024 | 29.30 | 29.35 | 29.25 | 29.35 | - | 0.69% | 800 |
| Nov 21, 2024 | 29.11 | 29.15 | 29.06 | 29.15 | - | 0.17% | 1,100 |
| Nov 20, 2024 | 29.47 | 30.00 | 28.88 | 29.10 | - | -0.31% | 4,607 |
| Nov 19, 2024 | 29.10 | 29.25 | 29.00 | 29.19 | - | -0.82% | 2,900 |
| Nov 18, 2024 | 29.34 | 29.43 | 29.32 | 29.43 | - | 0.38% | 800 |
| Nov 15, 2024 | 29.34 | 29.34 | 29.32 | 29.32 | - | - | 100 |
| Nov 14, 2024 | 29.11 | 29.35 | 29.11 | 29.32 | - | -0.10% | 300 |
| Nov 13, 2024 | 29.24 | 29.35 | 29.24 | 29.35 | - | -0.20% | 700 |
| Nov 12, 2024 | 28.66 | 29.42 | 28.66 | 29.41 | - | -1.37% | 600 |
| Nov 11, 2024 | 29.64 | 29.86 | 29.24 | 29.82 | - | -0.20% | 2,800 |
| Nov 8, 2024 | 29.78 | 29.88 | 29.73 | 29.88 | - | -0.13% | 900 |
| Nov 7, 2024 | 29.83 | 29.92 | 29.83 | 29.92 | - | 0.37% | 225 |
| Nov 6, 2024 | 29.73 | 29.81 | 29.73 | 29.81 | - | -1.45% | 120 |
| Nov 5, 2024 | 30.15 | 30.25 | 30.08 | 30.25 | - | 0.60% | 1,500 |
| Nov 4, 2024 | 30.08 | 30.08 | 30.07 | 30.07 | - | -0.40% | 540 |
| Nov 1, 2024 | 30.22 | 30.22 | 30.12 | 30.19 | - | 0.37% | 1,175 |
| Oct 31, 2024 | 29.83 | 30.08 | 29.83 | 30.08 | - | -0.76% | 200 |
| Oct 30, 2024 | 30.35 | 30.35 | 30.17 | 30.31 | - | -0.82% | 1,700 |
| Oct 29, 2024 | 30.53 | 30.56 | 30.47 | 30.56 | - | 0.10% | 1,300 |
| Oct 28, 2024 | 30.38 | 30.54 | 30.34 | 30.53 | - | 0.43% | 1,930 |
| Oct 25, 2024 | 30.41 | 30.41 | 30.35 | 30.40 | - | -0.07% | 500 |
| Oct 24, 2024 | 30.36 | 30.42 | 30.31 | 30.42 | - | 0.60% | 500 |
| Oct 23, 2024 | 30.27 | 30.27 | 30.11 | 30.24 | - | -0.75% | 400 |
| Oct 22, 2024 | 30.41 | 30.47 | 30.41 | 30.47 | - | -0.75% | 100 |
| Oct 21, 2024 | 30.72 | 30.81 | 30.64 | 30.70 | - | -1.51% | 1,500 |
| Oct 18, 2024 | 30.96 | 31.28 | 30.96 | 31.17 | - | 0.52% | 2,975 |
| Oct 17, 2024 | 30.95 | 31.01 | 30.95 | 31.01 | - | 0.85% | 309 |
| Oct 16, 2024 | 30.80 | 30.85 | 30.74 | 30.75 | - | -0.13% | 500 |
| Oct 15, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | - | - | - |
| Oct 11, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | - | - | 200 |
| Oct 10, 2024 | 30.71 | 30.79 | 30.65 | 30.79 | - | 0.26% | 200 |
| Oct 9, 2024 | 30.69 | 30.71 | 30.69 | 30.71 | - | 0.59% | 100 |
| Oct 8, 2024 | 30.59 | 30.63 | 30.46 | 30.53 | - | 0.49% | 1,650 |