Fidelity International Low Volatility ETF (NEO:FCIL)
Canada · Delayed Price · Currency is CAD 33.88
+0.23 (0.68%)
Sep 11, 2025, 3:57 PM EDT
NEO:FCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 33.68 | 33.88 | 33.68 | 33.88 | - | 0.68% | 24,735 |
| Sep 10, 2025 | 33.58 | 33.65 | 33.41 | 33.65 | - | -0.47% | 17,137 |
| Sep 9, 2025 | 33.50 | 33.81 | 33.50 | 33.81 | - | 0.36% | 7,222 |
| Sep 8, 2025 | 33.57 | 33.71 | 33.45 | 33.69 | - | 0.27% | 6,972 |
| Sep 5, 2025 | 33.69 | 34.88 | 33.56 | 33.60 | - | -0.88% | 13,400 |
| Sep 4, 2025 | 33.37 | 33.90 | 33.21 | 33.90 | - | 2.23% | 11,503 |
| Sep 3, 2025 | 33.06 | 33.22 | 33.06 | 33.16 | - | -0.09% | 5,325 |
| Sep 2, 2025 | 33.09 | 33.19 | 33.04 | 33.19 | - | 0.12% | 3,777 |
| Aug 29, 2025 | 33.12 | 33.21 | 33.12 | 33.15 | - | -0.42% | 638 |
| Aug 28, 2025 | 33.35 | 33.37 | 33.28 | 33.29 | - | -0.30% | 2,900 |
| Aug 27, 2025 | 33.30 | 33.39 | 33.30 | 33.39 | - | -0.39% | 4,300 |
| Aug 26, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | - | -0.03% | 100 |
| Aug 25, 2025 | 33.65 | 33.65 | 33.53 | 33.53 | - | -1.84% | 213 |
| Aug 22, 2025 | 34.17 | 34.19 | 34.06 | 34.16 | - | 0.32% | 6,800 |
| Aug 21, 2025 | 33.99 | 34.05 | 33.91 | 34.05 | - | -0.41% | 7,551 |
| Aug 20, 2025 | 34.00 | 34.19 | 33.92 | 34.19 | - | 1.27% | 14,976 |
| Aug 19, 2025 | 33.73 | 33.93 | 33.66 | 33.76 | - | 0.42% | 5,076 |
| Aug 18, 2025 | 33.57 | 33.63 | 33.53 | 33.62 | - | -0.21% | 8,800 |
| Aug 15, 2025 | 33.66 | 33.69 | 33.45 | 33.69 | - | 0.42% | 9,306 |
| Aug 14, 2025 | 33.45 | 33.57 | 33.27 | 33.55 | - | 0.60% | 19,023 |
| Aug 13, 2025 | 33.28 | 33.37 | 33.16 | 33.35 | - | 0.42% | 11,139 |
| Aug 12, 2025 | 33.02 | 33.27 | 32.99 | 33.21 | - | 0.48% | 14,590 |
| Aug 11, 2025 | 33.02 | 33.10 | 32.97 | 33.05 | - | 0.12% | 6,181 |
| Aug 8, 2025 | 33.00 | 33.25 | 32.94 | 33.01 | - | 0.21% | 5,400 |
| Aug 7, 2025 | 32.92 | 32.95 | 32.91 | 32.94 | - | 0.27% | 4,400 |
| Aug 6, 2025 | 32.81 | 32.85 | 32.81 | 32.85 | - | 0.46% | 1,680 |
| Aug 5, 2025 | 32.65 | 32.79 | 32.63 | 32.70 | - | 1.21% | 4,300 |
| Aug 1, 2025 | 32.08 | 33.00 | 31.91 | 32.31 | - | -0.03% | 40,925 |
| Jul 31, 2025 | 32.20 | 32.32 | 31.95 | 32.32 | - | 0.09% | 16,600 |
| Jul 30, 2025 | 32.40 | 32.44 | 32.17 | 32.29 | - | -0.31% | 9,000 |
| Jul 29, 2025 | 32.12 | 32.44 | 32.06 | 32.39 | - | -0.06% | 10,962 |
| Jul 28, 2025 | 32.49 | 32.49 | 32.17 | 32.41 | - | -1.40% | 7,546 |
| Jul 25, 2025 | 32.60 | 32.87 | 32.55 | 32.87 | - | 0.21% | 16,300 |
| Jul 24, 2025 | 32.75 | 32.80 | 32.57 | 32.80 | - | 0.12% | 8,900 |
| Jul 23, 2025 | 32.56 | 32.77 | 32.56 | 32.76 | - | 0.86% | 10,400 |
| Jul 22, 2025 | 32.37 | 32.48 | 32.28 | 32.48 | - | 0.87% | 2,900 |
| Jul 21, 2025 | 32.29 | 32.34 | 32.06 | 32.20 | - | 0.03% | 8,700 |
| Jul 18, 2025 | 32.27 | 32.29 | 32.19 | 32.19 | - | -0.03% | 3,238 |
| Jul 17, 2025 | 32.25 | 32.27 | 31.99 | 32.20 | - | 0.16% | 17,224 |
| Jul 16, 2025 | 32.16 | 32.16 | 32.11 | 32.15 | - | -0.06% | 1,700 |
| Jul 15, 2025 | 32.27 | 32.32 | 32.07 | 32.17 | - | -0.80% | 7,418 |
| Jul 14, 2025 | 32.20 | 32.43 | 32.20 | 32.43 | - | 0.68% | 4,915 |
| Jul 11, 2025 | 32.20 | 32.28 | 32.10 | 32.21 | - | -0.89% | 10,322 |
| Jul 10, 2025 | 32.35 | 32.50 | 32.34 | 32.50 | - | -0.34% | 18,600 |
| Jul 9, 2025 | 32.37 | 32.64 | 32.33 | 32.61 | - | 0.77% | 15,200 |
| Jul 8, 2025 | 32.24 | 32.39 | 32.17 | 32.36 | - | 0.12% | 13,900 |
| Jul 7, 2025 | 32.07 | 32.41 | 32.00 | 32.32 | - | -1.07% | 15,420 |
| Jul 4, 2025 | 32.49 | 32.72 | 32.49 | 32.67 | - | 0.74% | 4,778 |
| Jul 3, 2025 | 32.14 | 32.56 | 32.13 | 32.43 | - | -0.28% | 3,513 |
| Jul 2, 2025 | 32.48 | 32.54 | 32.23 | 32.52 | - | 0.53% | 4,063 |