Skip to main content
Fidelity Canadian High Dividend ETF (TSX:FCCD)
Canada flag Canada · Delayed Price · Currency is CAD
30.49
+0.25 (0.83%)
Feb 28, 2025, 5:16 PM EST

TSX:FCCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 202530.1430.4930.1430.4930.490.83%1,676
Feb 27, 202530.4430.4430.2430.2430.24-0.72%2,500
Feb 26, 202530.4330.5630.3430.4630.460.03%3,500
Feb 25, 202530.3630.5330.2530.4530.370.23%7,325
Feb 24, 202530.4030.4530.3830.3830.30-1,600
Feb 21, 202530.5330.5330.3830.3830.30-0.62%45,200
Feb 20, 202530.6230.6330.5530.5730.49-0.07%9,900
Feb 19, 202530.5230.5930.4730.5930.510.30%10,400
Feb 18, 202530.4330.5830.3930.5030.420.43%4,838
Feb 14, 202530.5030.5230.3730.3730.29-0.49%6,101
Feb 13, 202530.4830.5930.4830.5230.440.36%67,300
Feb 12, 202530.4830.4830.4130.4130.33-0.30%2,700
Feb 11, 202530.4830.5130.4830.5030.42-0.13%2,907
Feb 10, 202530.3730.5430.3730.5430.460.89%5,333
Feb 7, 202530.3630.3630.2430.2730.19-0.33%2,000
Feb 6, 202530.3830.4030.2830.3730.290.10%4,748
Feb 5, 202530.1630.3430.1630.3430.260.43%9,100
Feb 4, 202530.3030.3430.2130.2130.130.33%3,446
Feb 3, 202529.7830.1929.7830.1130.03-0.76%6,032
Jan 31, 202530.6330.6630.3430.3430.26-0.82%4,700
Jan 30, 202530.4730.6730.4730.5930.510.99%5,200
Jan 29, 202530.3730.3730.2030.2930.21-0.43%4,000
Jan 28, 202530.4930.5230.3730.4230.31-0.33%8,000
Jan 27, 202530.3530.5230.3530.5230.410.33%14,200
Jan 24, 202530.4130.4930.3130.4230.31-13,700
Jan 23, 202530.2830.4630.2830.4230.310.23%15,033
Jan 22, 202530.3130.3630.3130.3530.24-0.07%8,814
Jan 21, 202530.4130.4330.3230.3730.260.07%11,102
Jan 20, 202530.4230.4230.3130.3530.240.43%2,800
Jan 17, 202530.1230.2230.1130.2230.111.07%11,300
Jan 16, 202529.8629.9029.7829.9029.790.20%5,101
Jan 15, 202529.8829.8829.8429.8429.730.71%7,630
Jan 14, 202529.6529.7029.5529.6329.52-0.13%2,100
Jan 13, 202529.7729.8229.6729.6729.56-0.80%4,900
Jan 10, 202529.8729.9829.8729.9129.79-0.80%2,200
Jan 9, 202530.1230.1530.0930.1530.04-0.03%1,535
Jan 8, 202530.0930.1630.0730.1630.05-0.03%900
Jan 7, 202530.2130.3030.1130.1730.060.33%8,500
Jan 6, 202530.3530.3530.0730.0729.96-0.36%13,400
Jan 3, 202530.0830.2330.0830.1830.070.60%6,100
Jan 2, 202530.1230.1229.9630.0029.890.87%3,134
Dec 31, 202429.6529.8329.6529.7429.630.30%300
Dec 30, 202429.6229.6629.6029.6529.54-0.37%4,300
Dec 27, 202429.8429.8529.6529.7629.76-0.33%6,500
Dec 24, 202429.8329.8629.7929.8629.720.20%3,400
Dec 23, 202429.6029.8029.5329.8029.660.47%6,722
Dec 20, 202429.5229.7629.5229.6629.520.44%8,519
Dec 19, 202429.6229.6229.5029.5329.39-0.27%1,141
Dec 18, 202430.0530.1129.6129.6129.47-1.37%3,110
Dec 17, 202430.0630.0630.0030.0229.88-0.60%3,644
Dec 16, 202430.2630.2630.1930.2030.06-0.56%1,936
Dec 13, 202430.3130.3730.3130.3730.23-0.56%2,647
Dec 12, 202430.7130.7130.5030.5430.40-0.84%8,700
Dec 11, 202430.7930.8130.7130.8030.660.13%1,000
Dec 10, 202430.8030.8230.7630.7630.62-0.61%1,000
Dec 9, 202431.0631.1030.9330.9530.81-0.19%3,200
Dec 6, 202431.0431.0431.0131.0130.87-0.16%3,330
Dec 5, 202431.0631.0631.0631.0630.920.42%200
Dec 4, 202431.0831.0830.9330.9330.79-0.35%2,600
Dec 3, 202430.9731.0630.9231.0430.900.23%4,500
Dec 2, 202430.8930.9730.8830.9730.83-0.29%8,312
Nov 29, 202430.9931.0730.9931.0630.920.36%1,118
Nov 28, 202430.8430.9830.8430.9530.810.23%2,749
Nov 27, 202430.9230.9230.8830.8830.730.03%1,600
Nov 26, 202430.8230.8730.7230.8730.66-0.29%1,400
Nov 25, 202430.9931.1130.9630.9630.75-0.29%3,922
Nov 22, 202431.0631.0631.0131.0530.840.26%5,617
Nov 21, 202430.8830.9730.8830.9730.760.95%3,700
Nov 20, 202430.5230.6830.5230.6830.470.33%4,400
Nov 19, 202430.4230.5930.4230.5830.370.23%3,217
Nov 18, 202430.5430.6030.4830.5130.310.36%6,500
Nov 15, 202430.5030.5030.3230.4030.20-0.26%1,400
Nov 14, 202430.4730.5930.4730.4830.280.73%7,900
Nov 13, 202430.3630.3630.1830.2630.06-0.03%2,700
Nov 12, 202430.4130.4130.1930.2730.07-0.53%11,338
Nov 11, 202430.4030.5530.4030.4330.230.33%2,746
Nov 8, 202430.2930.4130.2930.3330.13-0.23%5,532
Nov 7, 202430.3230.4330.2930.4030.200.43%4,603
Nov 6, 202430.2530.2730.0530.2730.070.83%15,234
Nov 5, 202430.0130.1030.0130.0229.820.20%302
Nov 4, 202430.0230.0629.8629.9629.76-0.03%5,841
Nov 1, 202430.0830.1029.9229.9729.77-0.30%5,715
Oct 31, 202430.2830.2829.9830.0629.86-0.69%6,429
Oct 30, 202430.2730.3230.2230.2730.070.10%3,802
Oct 29, 202430.3230.3830.1930.2430.04-1.05%2,828
Oct 28, 202430.5630.5930.5630.5630.220.03%2,800
Oct 25, 202430.6130.6130.5330.5530.21-3,645
Oct 24, 202430.6130.6130.4130.5530.210.10%2,009
Oct 23, 202430.6730.6730.5230.5230.18-0.62%1,600
Oct 22, 202430.5330.7130.5330.7130.370.23%3,347
Oct 21, 202430.8830.9230.6430.6430.30-0.68%11,727
Oct 18, 202430.7630.8530.7630.8530.510.19%3,636
Oct 17, 202430.6630.8030.6630.7930.450.65%11,300
Oct 16, 202430.5730.6130.5330.5930.250.59%6,334
Oct 15, 202430.2230.4230.2230.4130.080.16%6,708
Oct 11, 202430.1230.3730.1230.3630.030.80%1,806
Oct 10, 202430.1630.1630.1030.1229.790.20%4,117
Oct 9, 202430.0330.0629.9130.0629.730.43%1,900
Oct 8, 202429.9229.9329.8429.9329.60-0.37%3,503
Oct 7, 202430.2030.2029.9130.0429.71-0.43%8,600