Fidelity Canadian Value ETF (TSX:FCCV)
Canada · Delayed Price · Currency is CAD 16.96
+0.06 (0.33%)
Aug 15, 2025, 3:52 PM EDT
TSX:FCCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.93 | 16.97 | 16.90 | 16.96 | 16.96 | 0.33% | 34,870 |
| Aug 14, 2025 | 16.86 | 16.90 | 16.84 | 16.90 | 16.90 | 0.18% | 3,600 |
| Aug 13, 2025 | 16.89 | 16.92 | 16.86 | 16.87 | 16.87 | 0.36% | 9,235 |
| Aug 12, 2025 | 16.67 | 16.81 | 16.67 | 16.81 | 16.81 | 0.96% | 5,100 |
| Aug 11, 2025 | 16.62 | 16.65 | 16.60 | 16.65 | 16.65 | 0.12% | 1,544 |
| Aug 8, 2025 | 16.67 | 16.67 | 16.62 | 16.63 | 16.63 | -0.06% | 1,226 |
| Aug 7, 2025 | 16.69 | 16.69 | 16.64 | 16.64 | 16.64 | -0.66% | 400 |
| Aug 6, 2025 | 16.77 | 16.77 | 16.70 | 16.75 | 16.75 | 0.72% | 1,100 |
| Aug 5, 2025 | 16.46 | 16.63 | 16.46 | 16.63 | 16.63 | 2.09% | 3,600 |
| Aug 1, 2025 | 16.33 | 16.33 | 16.19 | 16.29 | 16.29 | -0.67% | 1,700 |
| Jul 31, 2025 | 16.54 | 16.54 | 16.40 | 16.40 | 16.40 | -0.97% | 1,510 |
| Jul 30, 2025 | 16.59 | 16.61 | 16.55 | 16.56 | 16.56 | -0.18% | 1,248 |
| Jul 29, 2025 | 16.57 | 16.60 | 16.54 | 16.59 | 16.59 | 0.36% | 8,825 |
| Jul 28, 2025 | 16.58 | 16.58 | 16.47 | 16.53 | 16.53 | -0.24% | 1,000 |
| Jul 25, 2025 | 16.52 | 16.57 | 16.52 | 16.57 | 16.57 | 0.18% | 400 |
| Jul 24, 2025 | 16.53 | 16.54 | 16.53 | 16.54 | 16.54 | - | 1,623 |
| Jul 23, 2025 | 16.47 | 16.57 | 16.47 | 16.54 | 16.54 | 0.30% | 2,021 |
| Jul 22, 2025 | 16.45 | 16.49 | 16.45 | 16.49 | 16.49 | 0.61% | 2,700 |
| Jul 21, 2025 | 16.43 | 16.46 | 16.39 | 16.39 | 16.39 | 0.06% | 2,116 |
| Jul 18, 2025 | 16.41 | 16.41 | 16.38 | 16.38 | 16.38 | -0.43% | 202 |
| Jul 17, 2025 | 16.35 | 16.45 | 16.35 | 16.45 | 16.45 | 0.73% | 1,000 |
| Jul 16, 2025 | 16.35 | 16.35 | 16.25 | 16.33 | 16.33 | -0.18% | 700 |
| Jul 15, 2025 | 16.46 | 16.46 | 16.32 | 16.36 | 16.36 | -0.43% | 1,316 |
| Jul 14, 2025 | 16.40 | 16.47 | 16.40 | 16.43 | 16.43 | 0.12% | 526 |
| Jul 11, 2025 | 16.40 | 16.41 | 16.35 | 16.41 | 16.41 | - | 800 |
| Jul 10, 2025 | 16.41 | 16.42 | 16.38 | 16.41 | 16.41 | 0.24% | 1,000 |
| Jul 9, 2025 | 16.39 | 16.41 | 16.37 | 16.37 | 16.37 | 0.12% | 2,800 |
| Jul 8, 2025 | 16.39 | 16.39 | 16.35 | 16.35 | 16.35 | -0.24% | 400 |
| Jul 7, 2025 | 16.38 | 16.46 | 16.37 | 16.39 | 16.39 | -0.43% | 2,146 |
| Jul 4, 2025 | 16.47 | 16.48 | 16.45 | 16.46 | 16.46 | 0.06% | 8,100 |
| Jul 3, 2025 | 16.44 | 16.45 | 16.41 | 16.45 | 16.45 | 0.49% | 1,600 |
| Jul 2, 2025 | 16.33 | 16.38 | 16.33 | 16.37 | 16.37 | 0.37% | 1,449 |
| Jun 30, 2025 | 16.26 | 16.31 | 16.26 | 16.31 | 16.31 | 0.93% | 600 |
| Jun 27, 2025 | 16.19 | 16.20 | 16.16 | 16.16 | 16.16 | -0.31% | 712 |
| Jun 26, 2025 | 16.16 | 16.23 | 16.16 | 16.21 | 16.21 | -0.06% | 4,600 |
| Jun 25, 2025 | 16.21 | 16.24 | 16.20 | 16.22 | 16.12 | -0.37% | 1,204 |
| Jun 24, 2025 | 16.24 | 16.31 | 16.24 | 16.28 | 16.18 | -0.25% | 1,400 |
| Jun 23, 2025 | 16.40 | 16.40 | 16.31 | 16.32 | 16.22 | 0.06% | 1,800 |
| Jun 20, 2025 | 16.28 | 16.31 | 16.28 | 16.31 | 16.21 | -0.12% | 300 |
| Jun 19, 2025 | 16.25 | 16.33 | 16.25 | 16.33 | 16.23 | -0.12% | 19,500 |
| Jun 18, 2025 | 16.35 | 16.36 | 16.35 | 16.35 | 16.25 | 0.18% | 500 |
| Jun 17, 2025 | 16.30 | 16.32 | 16.27 | 16.32 | 16.22 | 0.18% | 800 |
| Jun 16, 2025 | 16.35 | 16.36 | 16.26 | 16.29 | 16.19 | 0.06% | 7,926 |
| Jun 13, 2025 | 16.28 | 16.29 | 16.26 | 16.28 | 16.18 | 0.37% | 2,600 |
| Jun 12, 2025 | 16.18 | 16.22 | 16.18 | 16.22 | 16.12 | 0.56% | 1,028 |
| Jun 11, 2025 | 16.10 | 16.13 | 16.09 | 16.13 | 16.03 | 0.56% | 6,000 |
| Jun 10, 2025 | 16.00 | 16.04 | 16.00 | 16.04 | 15.94 | 0.06% | 301 |
| Jun 9, 2025 | 16.02 | 16.07 | 16.02 | 16.03 | 15.93 | -0.06% | 800 |
| Jun 6, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.94 | 0.25% | 100 |
| Jun 5, 2025 | 16.03 | 16.05 | 16.00 | 16.00 | 15.91 | 0.13% | 5,000 |