Fidelity International High Dividend ETF (TSX:FCID)
Canada · Delayed Price · Currency is CAD 30.16
+0.26 (0.87%)
Jul 21, 2025, 11:57 AM EDT
TSX:FCID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.87% | 600 |
| Jul 18, 2025 | 30.02 | 30.02 | 29.88 | 29.90 | 29.90 | -0.33% | 1,803 |
| Jul 17, 2025 | 29.88 | 30.01 | 29.88 | 30.00 | 30.00 | 0.57% | 3,600 |
| Jul 16, 2025 | 29.72 | 29.85 | 29.72 | 29.83 | 29.83 | -0.10% | 2,111 |
| Jul 15, 2025 | 29.93 | 29.93 | 29.81 | 29.86 | 29.86 | -0.86% | 5,800 |
| Jul 14, 2025 | 30.08 | 30.16 | 30.06 | 30.12 | 30.12 | -0.10% | 2,717 |
| Jul 11, 2025 | 30.13 | 30.15 | 30.13 | 30.15 | 30.15 | -0.36% | 2,621 |
| Jul 10, 2025 | 30.21 | 30.30 | 30.21 | 30.26 | 30.26 | -0.10% | 3,400 |
| Jul 9, 2025 | 30.20 | 30.29 | 30.17 | 30.29 | 30.29 | 1.10% | 34,800 |
| Jul 8, 2025 | 29.82 | 29.96 | 29.82 | 29.96 | 29.96 | 1.05% | 2,316 |
| Jul 7, 2025 | 29.79 | 29.79 | 29.65 | 29.65 | 29.65 | -0.27% | 2,700 |
| Jul 4, 2025 | 29.76 | 29.85 | 29.69 | 29.73 | 29.73 | -0.40% | 2,600 |
| Jul 3, 2025 | 29.83 | 29.85 | 29.83 | 29.85 | 29.85 | 0.17% | 1,200 |
| Jul 2, 2025 | 29.70 | 29.80 | 29.70 | 29.80 | 29.80 | 0.34% | 4,100 |
| Jun 30, 2025 | 29.67 | 29.70 | 29.63 | 29.70 | 29.70 | -0.60% | 3,000 |
| Jun 27, 2025 | 29.69 | 29.88 | 29.69 | 29.88 | 29.88 | 1.01% | 1,800 |
| Jun 26, 2025 | 29.50 | 29.58 | 29.50 | 29.58 | 29.58 | -0.07% | 1,805 |
| Jun 25, 2025 | 29.54 | 29.60 | 29.51 | 29.60 | 29.48 | -0.34% | 1,619 |
| Jun 24, 2025 | 29.60 | 29.70 | 29.60 | 29.70 | 29.58 | 0.27% | 1,400 |
| Jun 23, 2025 | 29.44 | 29.62 | 29.34 | 29.62 | 29.50 | 0.71% | 7,300 |
| Jun 20, 2025 | 29.51 | 29.51 | 29.40 | 29.41 | 29.29 | -0.44% | 2,100 |
| Jun 19, 2025 | 29.55 | 29.64 | 29.34 | 29.54 | 29.42 | - | 19,820 |
| Jun 18, 2025 | 29.45 | 29.56 | 29.45 | 29.54 | 29.42 | 0.44% | 7,904 |
| Jun 17, 2025 | 29.42 | 29.42 | 29.33 | 29.41 | 29.29 | -0.57% | 1,619 |
| Jun 16, 2025 | 29.64 | 29.64 | 29.49 | 29.58 | 29.46 | 0.20% | 3,118 |
| Jun 13, 2025 | 29.50 | 29.52 | 29.43 | 29.52 | 29.40 | -0.77% | 5,400 |
| Jun 12, 2025 | 29.59 | 29.75 | 29.59 | 29.75 | 29.63 | 0.54% | 5,300 |
| Jun 11, 2025 | 29.62 | 29.63 | 29.59 | 29.59 | 29.47 | -0.07% | 1,013 |
| Jun 10, 2025 | 29.58 | 29.62 | 29.55 | 29.61 | 29.49 | 0.24% | 2,920 |
| Jun 9, 2025 | 29.51 | 29.59 | 29.51 | 29.54 | 29.42 | 0.03% | 2,021 |
| Jun 6, 2025 | 29.48 | 29.54 | 29.46 | 29.53 | 29.41 | 0.51% | 4,144 |
| Jun 5, 2025 | 29.42 | 29.42 | 29.37 | 29.38 | 29.26 | -0.10% | 1,200 |
| Jun 4, 2025 | 29.41 | 29.47 | 29.35 | 29.41 | 29.29 | -0.10% | 2,300 |
| Jun 3, 2025 | 29.36 | 29.44 | 29.36 | 29.44 | 29.32 | -0.84% | 3,402 |
| Jun 2, 2025 | 29.42 | 29.69 | 29.38 | 29.69 | 29.57 | 1.06% | 3,900 |
| May 30, 2025 | 29.42 | 29.44 | 29.25 | 29.38 | 29.26 | -0.31% | 1,702 |
| May 29, 2025 | 29.39 | 29.47 | 29.35 | 29.47 | 29.35 | 0.82% | 3,300 |
| May 28, 2025 | 29.41 | 29.41 | 29.18 | 29.23 | 29.11 | -2.04% | 1,600 |
| May 27, 2025 | 29.67 | 29.84 | 29.67 | 29.84 | 29.48 | 0.27% | 1,921 |
| May 26, 2025 | 29.98 | 29.98 | 29.62 | 29.76 | 29.40 | 1.22% | 3,300 |
| May 23, 2025 | 29.50 | 29.50 | 29.30 | 29.40 | 29.04 | -0.94% | 7,628 |
| May 22, 2025 | 29.59 | 29.74 | 29.56 | 29.68 | 29.32 | -0.27% | 4,338 |
| May 21, 2025 | 29.99 | 29.99 | 29.71 | 29.76 | 29.40 | -0.77% | 3,629 |
| May 20, 2025 | 29.88 | 30.00 | 29.88 | 29.99 | 29.63 | 0.67% | 20,800 |
| May 16, 2025 | 29.55 | 29.79 | 29.55 | 29.79 | 29.43 | 0.44% | 20,100 |
| May 15, 2025 | 29.66 | 29.66 | 29.65 | 29.66 | 29.30 | 0.78% | 1,500 |
| May 14, 2025 | 29.54 | 29.54 | 29.41 | 29.43 | 29.07 | 0.14% | 6,933 |
| May 13, 2025 | 29.34 | 29.42 | 29.30 | 29.39 | 29.03 | -0.10% | 5,900 |
| May 12, 2025 | 29.43 | 29.53 | 29.42 | 29.42 | 29.06 | 1.17% | 1,612 |
| May 9, 2025 | 29.06 | 29.08 | 29.04 | 29.08 | 28.73 | 0.62% | 1,905 |