Fidelity Canadian High Dividend ETF (TSX:FCCD)
Canada
· Delayed Price · Currency is CAD 29.47
+0.24 (0.82%)
Apr 17, 2025, 3:57 PM EDT
TSX:FCCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 29.30 | 29.62 | 29.30 | 29.47 | 29.47 | 0.82% | 4,426 |
| Apr 16, 2025 | 29.31 | 29.36 | 29.19 | 29.23 | 29.23 | 0.31% | 3,000 |
| Apr 15, 2025 | 28.98 | 29.21 | 28.98 | 29.14 | 29.14 | 0.59% | 4,000 |
| Apr 14, 2025 | 28.83 | 28.97 | 28.83 | 28.97 | 28.97 | 1.47% | 1,038 |
| Apr 11, 2025 | 27.94 | 28.59 | 27.94 | 28.55 | 28.55 | 2.48% | 1,600 |
| Apr 10, 2025 | 28.39 | 28.39 | 27.67 | 27.86 | 27.86 | -2.76% | 15,000 |
| Apr 9, 2025 | 27.42 | 28.68 | 27.16 | 28.65 | 28.65 | 4.11% | 5,100 |
| Apr 8, 2025 | 28.54 | 28.54 | 27.52 | 27.52 | 27.52 | -2.27% | 2,543 |
| Apr 7, 2025 | 27.73 | 28.30 | 27.73 | 28.16 | 28.16 | -1.85% | 4,325 |
| Apr 4, 2025 | 29.02 | 29.04 | 28.69 | 28.69 | 28.69 | -4.14% | 5,200 |
| Apr 3, 2025 | 30.01 | 30.18 | 29.93 | 29.93 | 29.93 | -2.03% | 4,802 |
| Apr 2, 2025 | 30.38 | 30.55 | 30.38 | 30.55 | 30.55 | 0.59% | 2,500 |
| Apr 1, 2025 | 30.34 | 30.46 | 30.30 | 30.37 | 30.37 | -0.16% | 7,600 |
| Mar 31, 2025 | 30.03 | 30.42 | 30.03 | 30.42 | 30.42 | 0.90% | 3,723 |
| Mar 28, 2025 | 30.35 | 30.35 | 30.15 | 30.15 | 30.15 | -1.12% | 2,500 |
| Mar 27, 2025 | 30.51 | 30.51 | 30.49 | 30.49 | 30.49 | -0.39% | 1,201 |
| Mar 26, 2025 | 30.75 | 30.75 | 30.61 | 30.61 | 30.34 | -0.29% | 3,626 |
| Mar 25, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.43 | 0.13% | 524 |
| Mar 24, 2025 | 30.68 | 30.68 | 30.64 | 30.66 | 30.39 | 0.43% | 1,600 |
| Mar 21, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.26 | -0.07% | - |
| Mar 20, 2025 | 30.50 | 30.55 | 30.48 | 30.55 | 30.28 | 0.26% | 900 |
| Mar 19, 2025 | 30.36 | 30.47 | 30.36 | 30.47 | 30.21 | 0.63% | 800 |
| Mar 18, 2025 | 30.22 | 30.30 | 30.20 | 30.28 | 30.02 | -0.23% | 2,206 |
| Mar 17, 2025 | 30.28 | 30.38 | 30.28 | 30.35 | 30.08 | 0.90% | 4,510 |
| Mar 14, 2025 | 29.87 | 30.10 | 29.87 | 30.08 | 29.82 | 1.14% | 4,200 |
| Mar 13, 2025 | 29.90 | 29.90 | 29.46 | 29.74 | 29.48 | -0.70% | 19,500 |
| Mar 12, 2025 | 29.80 | 29.95 | 29.80 | 29.95 | 29.69 | 0.57% | 1,112 |
| Mar 11, 2025 | 29.93 | 29.93 | 29.70 | 29.78 | 29.52 | -0.63% | 7,126 |
| Mar 10, 2025 | 30.09 | 30.09 | 29.85 | 29.97 | 29.71 | -0.20% | 11,848 |
| Mar 7, 2025 | 29.95 | 30.12 | 29.95 | 30.03 | 29.77 | 0.37% | 6,512 |
| Mar 6, 2025 | 29.83 | 29.96 | 29.81 | 29.92 | 29.66 | -0.73% | 3,508 |
| Mar 5, 2025 | 29.95 | 30.14 | 29.87 | 30.14 | 29.87 | 0.50% | 8,100 |
| Mar 4, 2025 | 29.91 | 30.14 | 29.80 | 29.99 | 29.72 | -0.76% | 10,430 |
| Mar 3, 2025 | 30.68 | 30.68 | 30.22 | 30.22 | 29.96 | -0.89% | 2,544 |
| Feb 28, 2025 | 30.14 | 30.49 | 30.14 | 30.49 | 30.23 | 0.83% | 1,700 |
| Feb 27, 2025 | 30.44 | 30.44 | 30.24 | 30.24 | 29.98 | -0.72% | 2,500 |
| Feb 26, 2025 | 30.43 | 30.56 | 30.34 | 30.46 | 30.20 | 0.03% | 3,500 |
| Feb 25, 2025 | 30.36 | 30.53 | 30.25 | 30.45 | 30.10 | 0.23% | 7,325 |
| Feb 24, 2025 | 30.40 | 30.45 | 30.38 | 30.38 | 30.03 | - | 1,600 |
| Feb 21, 2025 | 30.53 | 30.53 | 30.38 | 30.38 | 30.03 | -0.62% | 45,200 |
| Feb 20, 2025 | 30.62 | 30.63 | 30.55 | 30.57 | 30.22 | -0.07% | 9,900 |
| Feb 19, 2025 | 30.52 | 30.59 | 30.47 | 30.59 | 30.24 | 0.30% | 10,400 |
| Feb 18, 2025 | 30.43 | 30.58 | 30.39 | 30.50 | 30.15 | 0.43% | 4,838 |
| Feb 14, 2025 | 30.50 | 30.52 | 30.37 | 30.37 | 30.02 | -0.49% | 6,101 |
| Feb 13, 2025 | 30.48 | 30.59 | 30.48 | 30.52 | 30.17 | 0.36% | 67,300 |
| Feb 12, 2025 | 30.48 | 30.48 | 30.41 | 30.41 | 30.06 | -0.30% | 2,700 |
| Feb 11, 2025 | 30.48 | 30.51 | 30.48 | 30.50 | 30.15 | -0.13% | 2,907 |
| Feb 10, 2025 | 30.37 | 30.54 | 30.37 | 30.54 | 30.19 | 0.89% | 5,333 |
| Feb 7, 2025 | 30.36 | 30.36 | 30.24 | 30.27 | 29.92 | -0.33% | 2,000 |
| Feb 6, 2025 | 30.38 | 30.40 | 30.28 | 30.37 | 30.02 | 0.10% | 4,748 |