Skip to main content
Fidelity Canadian High Dividend ETF (TSX: FCCD)
Canada flag Canada · Delayed Price · Currency is CAD
29.86
+0.06 (0.20%)
Dec 24, 2024, 10:16 AM EST

FCCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202429.8329.8629.7929.8629.860.20%3,400
Dec 23, 202429.6029.8029.5329.8029.800.47%6,722
Dec 20, 202429.5229.7629.5229.6629.660.44%8,519
Dec 19, 202429.6229.6229.5029.5329.53-0.27%1,141
Dec 18, 202430.0530.1129.6129.6129.61-1.37%3,110
Dec 17, 202430.0630.0630.0030.0230.02-0.60%3,644
Dec 16, 202430.2630.2630.1930.2030.20-0.56%1,936
Dec 13, 202430.3130.3730.3130.3730.37-0.56%2,647
Dec 12, 202430.7130.7130.5030.5430.54-0.84%8,700
Dec 11, 202430.7930.8130.7130.8030.800.13%1,000
Dec 10, 202430.8030.8230.7630.7630.76-0.61%1,000
Dec 9, 202431.0631.1030.9330.9530.95-0.19%3,200
Dec 6, 202431.0431.0431.0131.0131.01-0.16%3,330
Dec 5, 202431.0631.0631.0631.0631.060.42%200
Dec 4, 202431.0831.0830.9330.9330.93-0.35%2,600
Dec 3, 202430.9731.0630.9231.0431.040.23%4,500
Dec 2, 202430.8930.9730.8830.9730.97-0.29%8,312
Nov 29, 202430.9931.0730.9931.0631.060.36%1,118
Nov 28, 202430.8430.9830.8430.9530.950.23%2,749
Nov 27, 202430.9230.9230.8830.8830.880.03%1,600
Nov 26, 202430.8230.8730.7230.8730.81-0.29%1,400
Nov 25, 202430.9931.1130.9630.9630.90-0.29%3,922
Nov 22, 202431.0631.0631.0131.0530.980.26%5,617
Nov 21, 202430.8830.9730.8830.9730.910.95%3,700
Nov 20, 202430.5230.6830.5230.6830.620.33%4,400
Nov 19, 202430.4230.5930.4230.5830.520.23%3,217
Nov 18, 202430.5430.6030.4830.5130.450.36%6,500
Nov 15, 202430.5030.5030.3230.4030.34-0.26%1,400
Nov 14, 202430.4730.5930.4730.4830.420.73%7,900
Nov 13, 202430.3630.3630.1830.2630.20-0.03%2,700
Nov 12, 202430.4130.4130.1930.2730.21-0.53%11,338
Nov 11, 202430.4030.5530.4030.4330.370.33%2,746
Nov 8, 202430.2930.4130.2930.3330.27-0.23%5,532
Nov 7, 202430.3230.4330.2930.4030.340.43%4,603
Nov 6, 202430.2530.2730.0530.2730.210.83%15,234
Nov 5, 202430.0130.1030.0130.0229.960.20%302
Nov 4, 202430.0230.0629.8629.9629.90-0.03%5,841
Nov 1, 202430.0830.1029.9229.9729.91-0.30%5,715
Oct 31, 202430.2830.2829.9830.0630.00-0.69%6,429
Oct 30, 202430.2730.3230.2230.2730.210.10%3,802
Oct 29, 202430.3230.3830.1930.2430.18-1.05%2,828
Oct 28, 202430.5630.5930.5630.5630.360.03%2,800
Oct 25, 202430.6130.6130.5330.5530.42-3,645
Oct 24, 202430.6130.6130.4130.5530.420.10%2,009
Oct 23, 202430.6730.6730.5230.5230.39-0.62%1,600
Oct 22, 202430.5330.7130.5330.7130.580.23%3,347
Oct 21, 202430.8830.9230.6430.6430.51-0.68%11,727
Oct 18, 202430.7630.8530.7630.8530.720.19%3,636
Oct 17, 202430.6630.8030.6630.7930.660.65%11,300
Oct 16, 202430.5730.6130.5330.5930.460.59%6,334
Oct 15, 202430.2230.4230.2230.4130.280.16%6,708
Oct 11, 202430.1230.3730.1230.3630.230.80%1,806
Oct 10, 202430.1630.1630.1030.1229.990.20%4,117
Oct 9, 202430.0330.0629.9130.0629.930.43%1,900
Oct 8, 202429.9229.9329.8429.9329.80-0.37%3,503
Oct 7, 202430.2030.2029.9130.0429.91-0.43%8,600
Oct 4, 202430.1630.2030.0930.1730.040.50%2,628
Oct 3, 202429.9030.0529.9030.0229.89-0.13%1,424
Oct 2, 202430.2330.2330.0130.0629.93-0.33%7,430
Oct 1, 202430.0230.1630.0230.1630.030.67%2,614
Sep 30, 202429.9729.9829.9229.9629.830.07%2,113
Sep 27, 202429.8829.9929.8829.9429.940.34%2,600
Sep 26, 202429.8129.9429.8129.8429.84-0.17%15,000
Sep 25, 202429.9929.9929.8929.8929.81-0.33%11,413
Sep 24, 202430.0330.0829.9729.9929.910.13%23,400
Sep 23, 202429.9629.9629.8629.9529.870.13%2,614
Sep 20, 202429.9029.9129.7729.9129.830.34%4,900
Sep 19, 202429.8229.8929.8129.8129.730.34%4,404
Sep 18, 202429.6929.8129.6729.7129.63-0.30%2,600
Sep 17, 202429.9129.9229.7629.8029.72-0.10%5,800
Sep 16, 202429.7729.8429.7229.8329.750.27%7,300
Sep 13, 202429.7129.7529.6329.7529.670.88%4,500
Sep 12, 202429.3629.5029.3629.4929.411.27%14,400
Sep 11, 202428.8829.1328.8829.1229.040.52%2,900
Sep 10, 202428.9129.0028.8928.9728.89-0.58%2,600
Sep 9, 202429.1329.2229.1329.1429.061.04%6,305
Sep 6, 202429.1829.1828.8428.8428.76-0.62%3,600
Sep 5, 202429.2029.2429.0229.0228.94-0.17%17,400
Sep 4, 202429.1129.1629.0629.0728.990.35%4,500
Sep 3, 202428.9329.0128.8828.9728.89-0.07%936
Aug 30, 202429.0429.0628.9428.9928.910.03%8,520
Aug 29, 202428.9928.9928.9828.9828.900.42%500
Aug 28, 202428.9028.9828.8628.8628.78-0.69%2,000
Aug 27, 202429.0629.0629.0629.0628.89-0.48%200
Aug 26, 202429.2029.2029.2029.2029.030.48%708
Aug 23, 202428.9729.0628.9729.0628.891.01%500
Aug 22, 202428.7628.7828.7528.7728.60-0.07%2,726
Aug 21, 202428.8228.8228.7428.7928.620.17%1,600
Aug 20, 202428.7328.7428.6928.7428.57-0.52%1,433
Aug 19, 202428.8628.9728.8628.8928.720.35%5,047
Aug 16, 202428.6728.8028.6728.7928.620.21%2,447
Aug 15, 202428.6828.7628.6828.7328.560.70%1,600
Aug 14, 202428.4028.5328.4028.5328.360.63%1,800
Aug 13, 202428.2828.3528.2828.3528.180.39%2,000
Aug 12, 202428.2028.2828.2028.2428.070.36%800
Aug 9, 202428.1228.2128.1228.1427.97-0.60%506
Aug 8, 202428.1028.3128.1028.3128.141.51%1,505
Aug 7, 202428.2428.2427.8927.8927.72-0.57%3,104
Aug 6, 202427.5328.0727.5328.0527.88-0.36%10,000
Aug 2, 202428.2928.2927.9128.1527.98-1.30%11,300