Fidelity Canadian High Quality ETF (TSX:FCCQ)
Canada · Delayed Price · Currency is CAD 49.01
+0.45 (0.93%)
At close: Dec 19, 2025
TSX:FCCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 49.00 | 49.19 | 49.00 | 49.01 | 49.01 | 0.93% | 1,611 |
| Dec 18, 2025 | 48.56 | 48.77 | 48.53 | 48.56 | 48.56 | 0.68% | 1,575 |
| Dec 17, 2025 | 48.18 | 48.23 | 48.07 | 48.23 | 48.23 | -0.08% | 623 |
| Dec 16, 2025 | 48.39 | 48.39 | 48.20 | 48.27 | 48.27 | -0.92% | 903 |
| Dec 15, 2025 | 48.66 | 48.72 | 48.63 | 48.72 | 48.72 | 0.70% | 805 |
| Dec 12, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -1.06% | 187 |
| Dec 11, 2025 | 48.76 | 48.95 | 48.76 | 48.90 | 48.90 | 1.39% | 1,360 |
| Dec 10, 2025 | 48.41 | 48.46 | 48.23 | 48.23 | 48.23 | -0.14% | 946 |
| Dec 9, 2025 | 48.48 | 48.56 | 48.30 | 48.30 | 48.30 | 0.48% | 1,202 |
| Dec 8, 2025 | 48.19 | 48.27 | 48.07 | 48.07 | 48.07 | -0.56% | 816 |
| Dec 5, 2025 | 48.73 | 48.73 | 48.34 | 48.34 | 48.34 | -0.49% | 714 |
| Dec 4, 2025 | 48.20 | 48.62 | 48.20 | 48.58 | 48.58 | 1.25% | 963 |
| Dec 3, 2025 | 47.97 | 48.02 | 47.84 | 47.98 | 47.98 | 0.27% | 607 |
| Dec 2, 2025 | 47.70 | 47.85 | 47.70 | 47.85 | 47.85 | -0.48% | 1,210 |
| Dec 1, 2025 | 48.15 | 48.30 | 48.08 | 48.08 | 48.08 | -0.78% | 4,857 |
| 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 |