Fidelity Canadian Value ETF (TSX:FCCV)
Canada
· Delayed Price · Currency is CAD 14.70
+0.13 (0.89%)
Apr 17, 2025, 3:59 PM EDT
TSX:FCCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 14.69 | 14.72 | 14.69 | 14.70 | 14.70 | 0.89% | 71,400 |
| Apr 16, 2025 | 14.57 | 14.60 | 14.55 | 14.57 | 14.57 | 0.07% | 10,002 |
| Apr 15, 2025 | 14.50 | 14.57 | 14.50 | 14.56 | 14.56 | 0.90% | 2,405 |
| Apr 14, 2025 | 14.39 | 14.47 | 14.32 | 14.43 | 14.43 | 1.48% | 2,301 |
| Apr 11, 2025 | 14.01 | 14.27 | 14.01 | 14.22 | 14.22 | 2.60% | 1,600 |
| Apr 10, 2025 | 14.01 | 14.01 | 13.73 | 13.86 | 13.86 | -3.62% | 12,740 |
| Apr 9, 2025 | 13.56 | 14.38 | 13.56 | 14.38 | 14.38 | 5.58% | 2,600 |
| Apr 8, 2025 | 14.15 | 14.15 | 13.58 | 13.62 | 13.62 | -1.66% | 2,408 |
| Apr 7, 2025 | 13.44 | 13.91 | 13.44 | 13.85 | 13.85 | -1.14% | 4,125 |
| Apr 4, 2025 | 14.44 | 14.44 | 13.95 | 14.01 | 14.01 | -5.66% | 4,525 |
| Apr 3, 2025 | 14.99 | 14.99 | 14.85 | 14.85 | 14.85 | -3.45% | 2,118 |
| Apr 2, 2025 | 15.34 | 15.38 | 15.34 | 15.38 | 15.38 | 0.46% | 400 |
| Apr 1, 2025 | 15.23 | 15.32 | 15.23 | 15.31 | 15.31 | 0.26% | 9,700 |
| Mar 31, 2025 | 15.03 | 15.27 | 15.01 | 15.27 | 15.27 | 0.93% | 2,316 |
| Mar 28, 2025 | 15.24 | 15.24 | 15.13 | 15.13 | 15.13 | -1.56% | 713 |
| Mar 27, 2025 | 15.34 | 15.37 | 15.33 | 15.37 | 15.37 | -0.39% | 1,900 |
| Mar 26, 2025 | 15.52 | 15.52 | 15.43 | 15.43 | 15.33 | -0.64% | 4,000 |
| Mar 25, 2025 | 15.58 | 15.58 | 15.53 | 15.53 | 15.43 | 0.52% | 405 |
| Mar 24, 2025 | 15.46 | 15.50 | 15.44 | 15.45 | 15.35 | 0.98% | 4,500 |
| Mar 21, 2025 | 15.24 | 15.30 | 15.21 | 15.30 | 15.20 | -0.46% | 1,702 |
| Mar 20, 2025 | 15.36 | 15.37 | 15.34 | 15.37 | 15.27 | 0.07% | 4,400 |
| Mar 19, 2025 | 15.24 | 15.36 | 15.24 | 15.36 | 15.26 | 1.32% | 2,600 |
| Mar 18, 2025 | 15.21 | 15.21 | 15.15 | 15.16 | 15.06 | -0.39% | 400 |
| Mar 17, 2025 | 15.09 | 15.22 | 15.09 | 15.22 | 15.12 | 1.47% | 5,100 |
| Mar 14, 2025 | 14.88 | 15.03 | 14.88 | 15.00 | 14.91 | 1.49% | 3,800 |
| Mar 13, 2025 | 14.81 | 14.82 | 14.69 | 14.78 | 14.68 | -0.67% | 10,200 |
| Mar 12, 2025 | 14.81 | 14.92 | 14.80 | 14.88 | 14.79 | 0.81% | 2,301 |
| Mar 11, 2025 | 14.78 | 14.78 | 14.76 | 14.76 | 14.67 | - | 5,015 |
| Mar 10, 2025 | 14.83 | 14.83 | 14.70 | 14.76 | 14.67 | -1.53% | 600 |
| Mar 7, 2025 | 15.01 | 15.01 | 14.93 | 14.99 | 14.90 | 0.67% | 1,000 |
| Mar 6, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.80 | -1.13% | 502 |
| Mar 5, 2025 | 14.84 | 15.06 | 14.84 | 15.06 | 14.97 | 0.74% | 2,300 |
| Mar 4, 2025 | 14.78 | 14.97 | 14.77 | 14.95 | 14.86 | -0.80% | 3,400 |
| Mar 3, 2025 | 15.46 | 15.46 | 15.07 | 15.07 | 14.98 | -1.82% | 6,208 |
| Feb 28, 2025 | 15.27 | 15.35 | 15.22 | 15.35 | 15.25 | 0.52% | 14,818 |
| Feb 27, 2025 | 15.47 | 15.47 | 15.27 | 15.27 | 15.17 | -0.72% | 1,336 |
| Feb 26, 2025 | 15.44 | 15.45 | 15.37 | 15.38 | 15.28 | 0.26% | 900 |
| Feb 25, 2025 | 15.34 | 15.35 | 15.18 | 15.34 | 15.24 | - | 6,500 |
| Feb 24, 2025 | 15.34 | 15.38 | 15.29 | 15.34 | 15.24 | -0.07% | 1,300 |
| Feb 21, 2025 | 15.51 | 15.51 | 15.34 | 15.35 | 15.25 | -1.41% | 40,719 |
| Feb 20, 2025 | 15.55 | 15.58 | 15.55 | 15.57 | 15.47 | 0.45% | 2,400 |
| Feb 19, 2025 | 15.42 | 15.50 | 15.42 | 15.50 | 15.40 | 0.06% | 10,121 |
| Feb 18, 2025 | 15.33 | 15.49 | 15.33 | 15.49 | 15.39 | 0.91% | 11,900 |
| Feb 14, 2025 | 15.41 | 15.42 | 15.35 | 15.35 | 15.25 | -0.97% | 3,700 |
| Feb 13, 2025 | 15.47 | 15.50 | 15.47 | 15.50 | 15.40 | 0.13% | 410 |
| Feb 12, 2025 | 15.50 | 15.51 | 15.48 | 15.48 | 15.38 | -0.06% | 1,000 |
| Feb 11, 2025 | 15.47 | 15.50 | 15.47 | 15.49 | 15.39 | -0.39% | 1,906 |
| Feb 10, 2025 | 15.52 | 15.55 | 15.52 | 15.55 | 15.45 | 1.11% | 1,000 |
| Feb 7, 2025 | 15.43 | 15.44 | 15.38 | 15.38 | 15.28 | -0.13% | 4,502 |
| Feb 6, 2025 | 15.47 | 15.47 | 15.40 | 15.40 | 15.30 | -0.52% | 601 |