Fidelity Global Innovators ETF (NEO:FINN)
Canada
· Delayed Price · Currency is CAD 18.53
-0.33 (-1.75%)
Mar 3, 2025, 4:00 PM EST
NEO:FINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 19.08 | 19.08 | 18.44 | 18.53 | - | -1.75% | 127,544 |
| Feb 28, 2025 | 18.57 | 18.86 | 18.35 | 18.86 | - | 1.84% | 157,419 |
| Feb 27, 2025 | 19.19 | 19.19 | 18.52 | 18.52 | - | -1.59% | 193,622 |
| Feb 26, 2025 | 18.92 | 19.06 | 18.70 | 18.82 | - | 0.37% | 202,785 |
| Feb 25, 2025 | 18.89 | 18.89 | 18.45 | 18.75 | - | -1.00% | 127,343 |
| Feb 24, 2025 | 19.28 | 19.30 | 18.77 | 18.94 | - | -1.76% | 174,577 |
| Feb 21, 2025 | 19.97 | 19.97 | 19.23 | 19.28 | - | -2.77% | 235,240 |
| Feb 20, 2025 | 20.19 | 20.19 | 19.67 | 19.83 | - | -1.83% | 151,115 |
| Feb 19, 2025 | 20.35 | 20.35 | 20.07 | 20.20 | - | -0.35% | 236,494 |
| Feb 18, 2025 | 20.69 | 20.69 | 20.20 | 20.27 | - | -1.07% | 430,423 |
| Feb 14, 2025 | 20.35 | 20.50 | 20.17 | 20.49 | - | 0.59% | 109,717 |
| Feb 13, 2025 | 20.21 | 20.38 | 20.18 | 20.37 | - | 2.00% | 109,369 |
| Feb 12, 2025 | 19.88 | 20.02 | 19.72 | 19.97 | - | -0.10% | 106,132 |
| Feb 11, 2025 | 20.12 | 20.12 | 19.87 | 19.99 | - | -0.79% | 69,805 |
| Feb 10, 2025 | 20.07 | 20.22 | 20.07 | 20.15 | - | 1.26% | 104,639 |
| Feb 7, 2025 | 20.15 | 20.23 | 19.85 | 19.90 | - | -1.09% | 245,932 |
| Feb 6, 2025 | 20.20 | 20.25 | 20.00 | 20.12 | - | -0.35% | 113,137 |
| Feb 5, 2025 | 20.15 | 20.19 | 19.94 | 20.19 | - | -0.30% | 138,352 |
| Feb 4, 2025 | 20.19 | 20.29 | 20.12 | 20.25 | - | 0.25% | 66,002 |
| Feb 3, 2025 | 20.00 | 20.30 | 19.85 | 20.20 | - | -0.93% | 142,180 |
| Jan 31, 2025 | 20.66 | 20.68 | 20.29 | 20.39 | - | -0.29% | 419,787 |
| Jan 30, 2025 | 20.33 | 20.50 | 20.15 | 20.45 | - | 1.49% | 74,383 |
| Jan 29, 2025 | 20.30 | 20.30 | 19.97 | 20.15 | - | 0.25% | 89,657 |
| Jan 28, 2025 | 19.78 | 20.12 | 19.60 | 20.10 | - | 2.55% | 436,412 |
| Jan 27, 2025 | 19.50 | 19.92 | 19.41 | 19.60 | - | -4.30% | 207,514 |
| Jan 24, 2025 | 20.65 | 20.65 | 20.43 | 20.48 | - | -0.29% | 157,297 |
| Jan 23, 2025 | 20.45 | 20.54 | 20.36 | 20.54 | - | 0.20% | 84,125 |
| Jan 22, 2025 | 20.52 | 20.67 | 20.29 | 20.50 | - | 1.64% | 146,732 |
| Jan 21, 2025 | 20.40 | 20.40 | 19.96 | 20.17 | - | -0.10% | 100,776 |
| Jan 20, 2025 | 20.26 | 20.26 | 20.00 | 20.19 | - | 0.65% | 58,530 |
| Jan 17, 2025 | 19.95 | 20.14 | 19.84 | 20.06 | - | 2.03% | 65,137 |
| Jan 16, 2025 | 19.84 | 19.84 | 19.66 | 19.66 | - | 0.05% | 72,273 |
| Jan 15, 2025 | 19.63 | 19.71 | 19.50 | 19.65 | - | 2.50% | 165,184 |
| Jan 14, 2025 | 19.52 | 19.52 | 19.04 | 19.17 | - | 0.79% | 90,715 |
| Jan 13, 2025 | 19.08 | 19.08 | 18.84 | 19.02 | - | -1.60% | 121,518 |
| Jan 10, 2025 | 19.28 | 19.50 | 19.08 | 19.33 | - | -1.63% | 93,307 |
| Jan 9, 2025 | 19.78 | 19.78 | 19.60 | 19.65 | - | -0.10% | 63,892 |
| Jan 8, 2025 | 19.67 | 19.70 | 19.46 | 19.67 | - | 0.05% | 92,867 |
| Jan 7, 2025 | 20.15 | 20.16 | 19.57 | 19.66 | - | -2.29% | 195,530 |
| Jan 6, 2025 | 20.13 | 20.32 | 20.05 | 20.12 | - | 0.75% | 240,303 |
| Jan 3, 2025 | 19.60 | 19.97 | 19.60 | 19.97 | - | 2.73% | 75,303 |
| Jan 2, 2025 | 19.51 | 19.59 | 19.21 | 19.44 | - | 0.93% | 240,924 |
| Dec 31, 2024 | 19.42 | 19.67 | 19.21 | 19.26 | - | -0.87% | 21,679 |
| Dec 30, 2024 | 19.40 | 19.59 | 19.35 | 19.43 | - | -1.67% | 37,344 |
| Dec 27, 2024 | 20.15 | 20.15 | 19.64 | 19.76 | - | -1.54% | 50,477 |
| Dec 24, 2024 | 19.86 | 20.08 | 19.86 | 20.07 | - | 1.36% | 66,262 |
| Dec 23, 2024 | 19.87 | 19.87 | 19.57 | 19.80 | - | 0.87% | 68,486 |
| Dec 20, 2024 | 19.24 | 19.74 | 19.10 | 19.63 | - | 1.60% | 51,729 |
| Dec 19, 2024 | 19.66 | 19.66 | 19.28 | 19.32 | - | -0.57% | 157,637 |
| Dec 18, 2024 | 20.20 | 21.96 | 19.40 | 19.43 | - | -3.62% | 133,025 |
| Dec 17, 2024 | 20.16 | 20.19 | 19.94 | 20.16 | - | 0.20% | 35,258 |
| Dec 16, 2024 | 19.92 | 20.18 | 19.86 | 20.12 | - | 1.77% | 99,349 |
| Dec 13, 2024 | 19.87 | 19.87 | 19.62 | 19.77 | - | 0.30% | 60,288 |
| Dec 12, 2024 | 19.89 | 19.89 | 19.69 | 19.71 | - | -0.45% | 40,230 |
| Dec 11, 2024 | 19.63 | 19.80 | 19.53 | 19.80 | - | 2.17% | 52,334 |
| Dec 10, 2024 | 19.64 | 19.74 | 19.33 | 19.38 | - | -0.97% | 51,007 |
| Dec 9, 2024 | 19.88 | 19.88 | 19.46 | 19.57 | - | -1.46% | 91,905 |
| Dec 6, 2024 | 19.66 | 19.88 | 19.61 | 19.86 | - | 2.21% | 66,147 |
| Dec 5, 2024 | 19.51 | 19.59 | 19.40 | 19.43 | - | -0.15% | 40,820 |
| Dec 4, 2024 | 19.38 | 19.46 | 19.29 | 19.46 | - | 1.57% | 68,038 |
| Dec 3, 2024 | 18.98 | 19.16 | 18.87 | 19.16 | - | 1.38% | 107,346 |
| Dec 2, 2024 | 18.93 | 18.99 | 18.86 | 18.90 | - | 0.16% | 155,560 |
| Nov 29, 2024 | 18.79 | 19.00 | 18.69 | 18.87 | - | 0.80% | 78,915 |
| Nov 28, 2024 | 18.71 | 18.75 | 18.62 | 18.72 | - | 0.81% | 43,890 |
| Nov 27, 2024 | 18.78 | 18.78 | 18.42 | 18.57 | - | -0.38% | 65,115 |
| Nov 26, 2024 | 18.74 | 18.76 | 18.60 | 18.64 | - | 0.70% | 171,988 |
| Nov 25, 2024 | 18.77 | 18.77 | 18.47 | 18.51 | - | - | 106,164 |
| Nov 22, 2024 | 18.51 | 18.52 | 18.37 | 18.51 | - | 0.38% | 209,315 |
| Nov 21, 2024 | 18.46 | 18.61 | 18.25 | 18.44 | - | -0.16% | 134,816 |
| Nov 20, 2024 | 18.74 | 18.74 | 18.31 | 18.47 | - | -0.38% | 54,118 |
| Nov 19, 2024 | 18.30 | 18.54 | 18.15 | 18.54 | - | 1.20% | 45,076 |
| Nov 18, 2024 | 18.22 | 18.40 | 18.21 | 18.32 | - | 0.66% | 58,390 |
| Nov 15, 2024 | 18.43 | 18.43 | 18.11 | 18.20 | - | -1.30% | 61,126 |
| Nov 14, 2024 | 18.65 | 18.68 | 18.41 | 18.44 | - | -0.54% | 37,150 |
| Nov 13, 2024 | 18.78 | 18.78 | 18.48 | 18.54 | - | -0.16% | 67,249 |
| Nov 12, 2024 | 18.60 | 18.69 | 18.50 | 18.57 | - | 0.05% | 118,558 |
| Nov 11, 2024 | 18.69 | 18.69 | 18.43 | 18.56 | - | 0.87% | 177,082 |
| Nov 8, 2024 | 18.22 | 18.41 | 18.22 | 18.40 | - | 0.71% | 647,490 |
| Nov 7, 2024 | 17.88 | 18.28 | 17.85 | 18.27 | - | 2.64% | 342,284 |
| Nov 6, 2024 | 17.50 | 17.80 | 17.50 | 17.80 | - | 2.95% | 394,403 |
| Nov 5, 2024 | 17.12 | 17.29 | 17.12 | 17.29 | - | 1.29% | 44,845 |
| Nov 4, 2024 | 17.24 | 17.24 | 17.07 | 17.07 | - | -0.41% | 68,479 |
| Nov 1, 2024 | 17.12 | 17.28 | 17.11 | 17.14 | - | 0.12% | 62,856 |
| Oct 31, 2024 | 17.47 | 17.47 | 17.06 | 17.12 | - | -2.17% | 60,152 |
| Oct 30, 2024 | 17.65 | 17.70 | 17.48 | 17.50 | - | -0.62% | 118,838 |
| Oct 29, 2024 | 17.55 | 17.64 | 17.43 | 17.61 | - | 0.80% | 40,845 |
| Oct 28, 2024 | 17.61 | 17.61 | 17.43 | 17.47 | - | 0.58% | 92,352 |
| Oct 25, 2024 | 17.40 | 17.52 | 17.33 | 17.37 | - | 0.46% | 33,524 |
| Oct 24, 2024 | 17.22 | 17.30 | 17.21 | 17.29 | - | 0.41% | 47,288 |
| Oct 23, 2024 | 17.54 | 17.54 | 17.12 | 17.22 | - | -1.54% | 35,536 |
| Oct 22, 2024 | 17.54 | 17.54 | 17.41 | 17.49 | - | -0.11% | 131,333 |
| Oct 21, 2024 | 17.50 | 17.54 | 17.41 | 17.51 | - | 0.40% | 23,966 |
| Oct 18, 2024 | 17.39 | 17.47 | 17.39 | 17.44 | - | 0.75% | 34,275 |
| Oct 17, 2024 | 17.45 | 17.49 | 17.31 | 17.31 | - | 0.06% | 79,839 |
| Oct 16, 2024 | 17.40 | 17.40 | 17.18 | 17.30 | - | 0.29% | 31,406 |
| Oct 15, 2024 | 17.43 | 17.46 | 17.20 | 17.25 | - | -0.06% | 38,156 |
| Oct 11, 2024 | 17.23 | 17.28 | 17.13 | 17.26 | - | 1.05% | 40,056 |
| Oct 10, 2024 | 17.19 | 17.20 | 17.08 | 17.08 | - | -0.18% | 35,113 |
| Oct 9, 2024 | 16.99 | 17.11 | 16.93 | 17.11 | - | 1.00% | 38,747 |
| Oct 8, 2024 | 16.86 | 16.94 | 16.84 | 16.94 | - | 1.26% | 26,047 |