Fidelity Canadian High Quality ETF (TSX:FCCQ)
Canada · Delayed Price · Currency is CAD 48.46
+0.19 (0.39%)
At close: Nov 28, 2025
TSX:FCCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 48.38 | 48.49 | 48.34 | 48.46 | 48.46 | 0.39% | 2,860 |
| Nov 27, 2025 | 48.31 | 48.32 | 48.24 | 48.27 | 48.27 | 0.06% | 3,620 |
| Nov 26, 2025 | 48.18 | 48.24 | 48.18 | 48.24 | 48.24 | 1.20% | 663 |
| Nov 25, 2025 | 47.16 | 47.70 | 47.15 | 47.67 | 47.67 | 1.17% | 2,643 |
| Nov 24, 2025 | 46.62 | 47.12 | 46.62 | 47.12 | 47.12 | 2.08% | 2,980 |
| Nov 21, 2025 | 45.72 | 46.29 | 45.72 | 46.16 | 46.16 | 0.85% | 2,308 |
| Nov 20, 2025 | 46.73 | 46.80 | 45.77 | 45.77 | 45.77 | -1.32% | 4,031 |
| Nov 19, 2025 | 46.21 | 46.40 | 46.18 | 46.38 | 46.38 | 0.52% | 2,615 |
| Nov 18, 2025 | 46.05 | 46.14 | 45.78 | 46.14 | 46.14 | 0.26% | 18,900 |
| Nov 17, 2025 | 46.38 | 46.38 | 45.89 | 46.02 | 46.02 | -0.50% | 3,734 |
| Nov 14, 2025 | 44.90 | 46.30 | 44.90 | 46.25 | 46.25 | 0.59% | 20,237 |
| Nov 13, 2025 | 46.79 | 46.81 | 45.90 | 45.98 | 45.98 | -1.82% | 16,538 |
| Nov 12, 2025 | 46.26 | 46.87 | 46.26 | 46.83 | 46.83 | 1.45% | 710 |
| Nov 11, 2025 | 46.01 | 46.16 | 45.89 | 46.16 | 46.16 | 0.63% | 865 |
| Nov 10, 2025 | 45.96 | 45.96 | 45.87 | 45.87 | 45.87 | 1.57% | 304 |
| Nov 7, 2025 | 44.79 | 45.16 | 44.69 | 45.16 | 45.16 | -0.25% | 945 |
| Nov 6, 2025 | 45.25 | 45.36 | 45.25 | 45.28 | 45.28 | -1.08% | 1,190 |
| Nov 5, 2025 | 45.53 | 45.84 | 45.53 | 45.77 | 45.77 | 1.62% | 1,127 |
| Nov 4, 2025 | 45.15 | 45.25 | 45.04 | 45.04 | 45.04 | -1.83% | 2,066 |
| Nov 3, 2025 | 45.76 | 45.94 | 45.50 | 45.88 | 45.88 | 0.31% | 889 |
| Oct 31, 2025 | 45.98 | 45.98 | 45.62 | 45.74 | 45.74 | -0.11% | 1,349 |
| Oct 30, 2025 | 45.87 | 45.98 | 45.78 | 45.79 | 45.79 | 0.33% | 701 |
| Oct 29, 2025 | 45.87 | 45.88 | 45.54 | 45.64 | 45.64 | -0.74% | 1,147 |
| Oct 28, 2025 | 45.92 | 46.04 | 45.87 | 45.98 | 45.98 | 0.79% | 1,000 |
| Oct 27, 2025 | 45.60 | 45.62 | 45.38 | 45.62 | 45.62 | -0.41% | 1,750 |
| Oct 24, 2025 | 45.89 | 45.89 | 45.77 | 45.81 | 45.81 | 0.48% | 5,203 |
| Oct 23, 2025 | 45.58 | 45.70 | 45.54 | 45.59 | 45.59 | 1.18% | 1,373 |
| Oct 22, 2025 | 45.15 | 45.15 | 45.03 | 45.06 | 45.06 | 0.13% | 647 |
| Oct 21, 2025 | 45.66 | 45.66 | 44.94 | 45.00 | 45.00 | -2.39% | 1,335 |
| Oct 20, 2025 | 45.91 | 46.16 | 45.91 | 46.10 | 46.10 | 0.92% | 1,730 |
| Oct 17, 2025 | 45.90 | 45.91 | 45.52 | 45.68 | 45.68 | -1.45% | 1,352 |
| Oct 16, 2025 | 46.49 | 46.62 | 46.35 | 46.35 | 46.35 | 0.32% | 1,067 |
| Oct 15, 2025 | 46.46 | 46.50 | 46.15 | 46.20 | 46.20 | 0.81% | 1,152 |
| Oct 14, 2025 | 45.62 | 45.91 | 45.62 | 45.83 | 45.83 | 1.71% | 1,771 |
| Oct 10, 2025 | 45.69 | 45.69 | 45.05 | 45.06 | 45.06 | -1.03% | 1,121 |
| Oct 9, 2025 | 45.93 | 45.93 | 45.48 | 45.53 | 45.53 | -0.87% | 500 |
| Oct 8, 2025 | 45.88 | 45.93 | 45.88 | 45.93 | 45.93 | 0.53% | 313 |
| Oct 7, 2025 | 46.10 | 46.10 | 45.69 | 45.69 | 45.69 | -0.76% | 764 |
| Oct 6, 2025 | 46.31 | 46.31 | 46.04 | 46.04 | 46.04 | 0.26% | 3,819 |
| Oct 3, 2025 | 45.69 | 45.92 | 45.69 | 45.92 | 45.92 | 1.17% | 1,511 |
| Oct 2, 2025 | 45.10 | 45.39 | 45.09 | 45.39 | 45.39 | 0.07% | 788 |
| Oct 1, 2025 | 45.37 | 45.37 | 45.32 | 45.36 | 45.36 | 0.58% | 4,115 |
| Sep 30, 2025 | 45.01 | 45.10 | 44.91 | 45.10 | 45.10 | 0.04% | 512 |
| Sep 29, 2025 | 45.06 | 45.09 | 45.06 | 45.08 | 45.08 | 0.65% | 5,700 |
| Sep 26, 2025 | 44.91 | 44.91 | 44.79 | 44.79 | 44.79 | -0.44% | 5,249 |
| Sep 25, 2025 | 44.69 | 44.99 | 44.69 | 44.99 | 44.80 | 0.07% | 1,351 |
| Sep 24, 2025 | 45.37 | 45.37 | 44.96 | 44.96 | 44.77 | -0.84% | 1,946 |
| Sep 23, 2025 | 45.52 | 45.58 | 45.32 | 45.34 | 45.15 | 0.02% | 1,230 |
| Sep 22, 2025 | 45.20 | 45.35 | 45.20 | 45.33 | 45.14 | 0.71% | 305 |
| Sep 19, 2025 | 44.90 | 45.05 | 44.70 | 45.01 | 44.82 | 1.19% | 3,188 |