Fidelity International Low Volatility ETF (NEO:FCIL)
Canada · Delayed Price · Currency is CAD 33.35
+0.14 (0.42%)
Aug 13, 2025, 4:00 PM EDT
NEO:FCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33.45 | 33.45 | 33.38 | 33.38 | - | 0.09% | - |
| 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 |
| Jun 30, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | - | - | - |
| Jun 27, 2025 | 32.34 | 32.69 | 32.26 | 32.35 | - | 0.03% | 7,200 |
| Jun 26, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | - | -0.98% | 26,716 |
| Jun 25, 2025 | 32.56 | 32.66 | 32.37 | 32.66 | - | -1.00% | 14,320 |
| Jun 24, 2025 | 32.96 | 33.14 | 32.96 | 32.99 | - | 0.55% | 3,900 |
| Jun 23, 2025 | 32.20 | 32.81 | 32.20 | 32.81 | - | 0.34% | 1,134 |
| Jun 20, 2025 | 32.60 | 32.73 | 32.57 | 32.70 | - | -5.19% | 7,479 |
| Jun 19, 2025 | 32.59 | 34.50 | 32.55 | 34.49 | - | 5.41% | 20,700 |
| Jun 18, 2025 | 32.66 | 32.72 | 32.53 | 32.72 | - | 0.77% | 4,004 |
| Jun 17, 2025 | 32.51 | 32.51 | 32.23 | 32.47 | - | -0.79% | 19,276 |
| Jun 16, 2025 | 32.42 | 32.76 | 32.39 | 32.73 | - | 1.08% | 2,100 |
| Jun 13, 2025 | 32.74 | 32.82 | 32.38 | 32.38 | - | -2.09% | 14,324 |
| Jun 12, 2025 | 33.05 | 33.07 | 33.05 | 33.07 | - | 0.76% | 203 |
| Jun 11, 2025 | 32.86 | 33.12 | 32.78 | 32.82 | - | -0.36% | 4,785 |
| Jun 10, 2025 | 32.70 | 32.95 | 32.62 | 32.94 | - | -0.15% | 6,692 |
| Jun 9, 2025 | 33.00 | 33.26 | 32.70 | 32.99 | - | -0.06% | 19,316 |
| Jun 6, 2025 | 32.70 | 33.01 | 32.66 | 33.01 | - | -0.75% | 4,849 |
| Jun 5, 2025 | 32.66 | 33.26 | 32.65 | 33.26 | - | 0.24% | 6,953 |
| Jun 4, 2025 | 33.05 | 33.25 | 32.95 | 33.18 | - | 0.70% | 2,700 |