Fidelity Canadian High Dividend ETF (TSX:FCCD)
Canada · Delayed Price · Currency is CAD 34.95
-0.16 (-0.46%)
Oct 7, 2025, 1:55 PM EDT
TSX:FCCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 35.12 | 35.18 | 34.95 | 34.95 | 34.95 | -0.46% | 1,887 |
| Oct 6, 2025 | 35.00 | 35.13 | 35.00 | 35.11 | 35.11 | 0.06% | 4,000 |
| Oct 3, 2025 | 34.94 | 35.10 | 34.94 | 35.09 | 35.09 | 0.75% | 3,300 |
| Oct 2, 2025 | 34.71 | 34.83 | 34.67 | 34.83 | 34.83 | 0.09% | 6,504 |
| Oct 1, 2025 | 34.70 | 34.86 | 34.70 | 34.80 | 34.80 | 0.46% | 4,617 |
| Sep 30, 2025 | 34.51 | 34.64 | 34.51 | 34.64 | 34.64 | -0.09% | 3,100 |
| Sep 29, 2025 | 34.71 | 34.71 | 34.63 | 34.67 | 34.67 | 0.06% | 8,743 |
| Sep 26, 2025 | 34.59 | 34.72 | 34.59 | 34.65 | 34.65 | 0.12% | 5,600 |
| Sep 25, 2025 | 34.56 | 34.61 | 34.51 | 34.61 | 34.52 | 0.17% | 2,437 |
| Sep 24, 2025 | 34.65 | 34.69 | 34.55 | 34.55 | 34.46 | -0.12% | 3,622 |
| Sep 23, 2025 | 34.59 | 34.67 | 34.57 | 34.59 | 34.50 | 0.23% | 3,000 |
| Sep 22, 2025 | 34.40 | 34.55 | 34.40 | 34.51 | 34.42 | 0.47% | 1,200 |
| Sep 19, 2025 | 34.39 | 34.39 | 34.35 | 34.35 | 34.26 | 0.76% | 305 |
| Sep 18, 2025 | 34.04 | 34.17 | 34.04 | 34.09 | 34.00 | - | 1,144 |
| Sep 17, 2025 | 34.00 | 34.22 | 34.00 | 34.09 | 34.00 | 0.06% | 6,900 |
| Sep 16, 2025 | 34.10 | 34.10 | 34.05 | 34.07 | 33.98 | -0.15% | 1,600 |
| Sep 15, 2025 | 34.09 | 34.12 | 34.04 | 34.12 | 34.03 | 0.15% | 1,543 |
| Sep 12, 2025 | 34.14 | 34.14 | 34.07 | 34.07 | 33.98 | 0.09% | 2,214 |
| Sep 11, 2025 | 34.03 | 34.06 | 34.02 | 34.04 | 33.95 | 0.41% | 1,947 |
| Sep 10, 2025 | 33.86 | 33.92 | 33.84 | 33.90 | 33.81 | 0.24% | 8,744 |
| Sep 9, 2025 | 33.70 | 33.82 | 33.68 | 33.82 | 33.73 | 0.51% | 4,516 |
| Sep 8, 2025 | 33.70 | 33.70 | 33.57 | 33.65 | 33.56 | 0.03% | 1,600 |
| Sep 5, 2025 | 33.70 | 33.70 | 33.58 | 33.64 | 33.55 | 0.09% | 3,728 |
| Sep 4, 2025 | 33.48 | 33.61 | 33.47 | 33.61 | 33.52 | 0.51% | 1,800 |
| Sep 3, 2025 | 33.36 | 33.44 | 33.36 | 33.44 | 33.35 | 0.12% | 2,327 |
| Sep 2, 2025 | 33.40 | 33.40 | 33.26 | 33.40 | 33.31 | -0.03% | 7,300 |
| Aug 29, 2025 | 33.28 | 33.44 | 33.28 | 33.41 | 33.32 | 0.54% | 5,421 |
| Aug 28, 2025 | 33.34 | 33.34 | 33.15 | 33.23 | 33.14 | -0.33% | 3,437 |
| Aug 27, 2025 | 33.23 | 33.34 | 33.23 | 33.34 | 33.25 | 0.85% | 1,400 |
| Aug 26, 2025 | 33.00 | 33.06 | 33.00 | 33.06 | 32.95 | 0.03% | 1,808 |
| Aug 25, 2025 | 33.00 | 33.05 | 33.00 | 33.05 | 32.94 | -0.54% | 1,317 |
| Aug 22, 2025 | 33.11 | 33.24 | 33.11 | 33.23 | 33.12 | 0.70% | 1,000 |
| Aug 21, 2025 | 32.84 | 33.03 | 32.84 | 33.00 | 32.89 | 0.46% | 4,000 |
| Aug 20, 2025 | 32.84 | 32.85 | 32.84 | 32.85 | 32.74 | 0.40% | 3,400 |
| Aug 19, 2025 | 32.73 | 32.73 | 32.72 | 32.72 | 32.61 | 0.21% | 800 |
| Aug 18, 2025 | 32.67 | 32.76 | 32.61 | 32.65 | 32.54 | -0.06% | 3,125 |
| Aug 15, 2025 | 32.71 | 32.75 | 32.67 | 32.67 | 32.56 | -0.03% | 1,024 |
| Aug 14, 2025 | 32.56 | 32.70 | 32.56 | 32.68 | 32.57 | 0.37% | 2,208 |
| Aug 13, 2025 | 32.53 | 32.56 | 32.53 | 32.56 | 32.45 | 0.40% | 3,500 |
| Aug 12, 2025 | 32.47 | 32.50 | 32.41 | 32.43 | 32.32 | 0.40% | 7,900 |
| Aug 11, 2025 | 32.44 | 32.44 | 32.30 | 32.30 | 32.19 | -0.19% | 5,420 |
| Aug 8, 2025 | 32.43 | 32.43 | 32.36 | 32.36 | 32.25 | 0.22% | 3,010 |
| Aug 7, 2025 | 32.32 | 32.32 | 32.26 | 32.29 | 32.18 | -0.03% | 3,500 |
| Aug 6, 2025 | 32.43 | 32.43 | 32.30 | 32.30 | 32.19 | -0.09% | 3,844 |
| Aug 5, 2025 | 32.17 | 32.41 | 32.17 | 32.33 | 32.22 | 1.28% | 5,113 |
| Aug 1, 2025 | 31.86 | 31.97 | 31.85 | 31.92 | 31.82 | -0.72% | 4,800 |
| Jul 31, 2025 | 32.31 | 32.31 | 32.10 | 32.15 | 32.04 | -0.28% | 3,800 |
| Jul 30, 2025 | 32.33 | 32.35 | 32.17 | 32.24 | 32.13 | -0.22% | 3,400 |
| Jul 29, 2025 | 32.11 | 32.31 | 32.09 | 32.31 | 32.20 | 0.31% | 6,834 |
| Jul 28, 2025 | 32.34 | 32.34 | 32.15 | 32.21 | 31.99 | -0.34% | 9,900 |