Fidelity Canadian High Dividend ETF (TSX:FCCD)
Canada
· Delayed Price · Currency is CAD 31.22
-0.03 (-0.10%)
Jun 6, 2025, 3:59 PM EDT
TSX:FCCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 31.28 | 31.34 | 31.18 | 31.22 | 31.22 | -0.10% | 4,941 |
| Jun 5, 2025 | 31.39 | 31.39 | 31.24 | 31.25 | 31.25 | -0.13% | 9,900 |
| Jun 4, 2025 | 31.44 | 31.44 | 31.26 | 31.29 | 31.29 | -0.41% | 4,300 |
| Jun 3, 2025 | 31.21 | 31.46 | 31.21 | 31.42 | 31.42 | 0.71% | 7,500 |
| Jun 2, 2025 | 31.14 | 31.23 | 31.11 | 31.20 | 31.20 | 0.58% | 8,008 |
| May 30, 2025 | 30.99 | 31.07 | 30.97 | 31.02 | 31.02 | -0.23% | 4,612 |
| May 29, 2025 | 31.17 | 31.17 | 30.99 | 31.09 | 31.09 | 0.10% | 3,619 |
| May 28, 2025 | 31.20 | 31.20 | 31.06 | 31.06 | 31.06 | -0.48% | 4,400 |
| May 27, 2025 | 31.00 | 31.21 | 31.00 | 31.21 | 31.11 | 0.74% | 3,325 |
| May 26, 2025 | 30.88 | 31.03 | 30.88 | 30.98 | 30.88 | 0.52% | 700 |
| May 23, 2025 | 30.74 | 30.87 | 30.69 | 30.82 | 30.72 | 0.20% | 11,446 |
| May 22, 2025 | 30.82 | 30.83 | 30.73 | 30.76 | 30.66 | -0.19% | 7,514 |
| May 21, 2025 | 31.04 | 31.04 | 30.81 | 30.82 | 30.72 | -0.74% | 11,200 |
| May 20, 2025 | 30.95 | 31.15 | 30.95 | 31.05 | 30.95 | 0.23% | 4,800 |
| May 16, 2025 | 30.81 | 30.98 | 30.81 | 30.98 | 30.88 | 0.72% | 10,400 |
| May 15, 2025 | 30.56 | 30.79 | 30.56 | 30.76 | 30.66 | 0.59% | 4,635 |
| May 14, 2025 | 30.52 | 30.58 | 30.46 | 30.58 | 30.48 | -0.23% | 6,905 |
| May 13, 2025 | 30.67 | 30.69 | 30.65 | 30.65 | 30.55 | 0.29% | 607 |
| May 12, 2025 | 30.57 | 30.57 | 30.56 | 30.56 | 30.46 | -0.16% | 1,000 |
| May 9, 2025 | 30.48 | 30.64 | 30.48 | 30.61 | 30.51 | 0.99% | 4,500 |
| May 8, 2025 | 30.31 | 30.44 | 30.21 | 30.31 | 30.21 | 0.63% | 4,300 |
| May 7, 2025 | 30.14 | 30.14 | 30.03 | 30.12 | 30.02 | 0.53% | 716 |
| May 6, 2025 | 30.01 | 30.05 | 29.96 | 29.96 | 29.86 | 0.10% | 800 |
| May 5, 2025 | 30.02 | 30.03 | 29.90 | 29.93 | 29.83 | -0.53% | 4,500 |
| May 2, 2025 | 30.05 | 30.09 | 29.90 | 30.09 | 29.99 | 0.64% | 6,500 |
| May 1, 2025 | 29.88 | 30.13 | 29.88 | 29.90 | 29.80 | -0.07% | 1,900 |
| Apr 30, 2025 | 29.75 | 29.92 | 29.70 | 29.92 | 29.82 | -0.07% | 3,200 |
| Apr 29, 2025 | 29.82 | 29.94 | 29.82 | 29.94 | 29.84 | 0.30% | 3,400 |
| Apr 28, 2025 | 29.75 | 29.85 | 29.75 | 29.85 | 29.85 | 0.03% | 4,314 |
| Apr 25, 2025 | 29.73 | 29.84 | 29.73 | 29.84 | 29.72 | 0.10% | 3,213 |
| Apr 24, 2025 | 29.70 | 29.86 | 29.70 | 29.81 | 29.70 | 0.81% | 7,100 |
| Apr 23, 2025 | 29.73 | 29.78 | 29.56 | 29.57 | 29.46 | 0.03% | 6,248 |
| Apr 22, 2025 | 29.66 | 29.66 | 29.52 | 29.56 | 29.45 | 0.82% | 4,000 |
| Apr 21, 2025 | 29.43 | 29.43 | 29.13 | 29.32 | 29.21 | -0.51% | 5,115 |
| Apr 17, 2025 | 29.30 | 29.62 | 29.30 | 29.47 | 29.36 | 0.82% | 4,426 |
| Apr 16, 2025 | 29.31 | 29.36 | 29.19 | 29.23 | 29.12 | 0.31% | 3,000 |
| Apr 15, 2025 | 28.98 | 29.21 | 28.98 | 29.14 | 29.03 | 0.59% | 4,000 |
| Apr 14, 2025 | 28.83 | 28.97 | 28.83 | 28.97 | 28.86 | 1.47% | 1,038 |
| Apr 11, 2025 | 27.94 | 28.59 | 27.94 | 28.55 | 28.44 | 2.48% | 1,600 |
| Apr 10, 2025 | 28.39 | 28.39 | 27.67 | 27.86 | 27.76 | -2.76% | 15,000 |
| Apr 9, 2025 | 27.42 | 28.68 | 27.16 | 28.65 | 28.54 | 4.11% | 5,100 |
| Apr 8, 2025 | 28.54 | 28.54 | 27.52 | 27.52 | 27.42 | -2.27% | 2,543 |
| Apr 7, 2025 | 27.73 | 28.30 | 27.73 | 28.16 | 28.06 | -1.85% | 4,325 |
| Apr 4, 2025 | 29.02 | 29.04 | 28.69 | 28.69 | 28.58 | -4.14% | 5,200 |
| Apr 3, 2025 | 30.01 | 30.18 | 29.93 | 29.93 | 29.82 | -2.03% | 4,802 |
| Apr 2, 2025 | 30.38 | 30.55 | 30.38 | 30.55 | 30.44 | 0.59% | 2,500 |
| Apr 1, 2025 | 30.34 | 30.46 | 30.30 | 30.37 | 30.26 | -0.16% | 7,600 |
| Mar 31, 2025 | 30.03 | 30.42 | 30.03 | 30.42 | 30.31 | 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 |