Fidelity International High Dividend ETF (TSX:FCID)
Canada
· Delayed Price · Currency is CAD 29.08
+0.18 (0.62%)
May 9, 2025, 3:59 PM EDT
TSX:FCID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 29.06 | 29.08 | 29.04 | 29.08 | 29.08 | 0.62% | 1,905 |
| May 8, 2025 | 28.88 | 28.95 | 28.81 | 28.90 | 28.90 | - | 8,214 |
| May 7, 2025 | 28.92 | 28.92 | 28.90 | 28.90 | 28.90 | 0.14% | 1,126 |
| May 6, 2025 | 28.91 | 28.92 | 28.86 | 28.86 | 28.86 | -0.14% | 2,300 |
| May 5, 2025 | 28.89 | 28.90 | 28.89 | 28.90 | 28.90 | -0.10% | 329 |
| May 2, 2025 | 28.80 | 28.93 | 28.79 | 28.93 | 28.93 | 1.33% | 1,604 |
| May 1, 2025 | 28.53 | 28.55 | 28.53 | 28.55 | 28.55 | 0.18% | 2,000 |
| Apr 30, 2025 | 28.45 | 28.50 | 28.45 | 28.50 | 28.50 | -0.94% | 1,718 |
| Apr 29, 2025 | 28.78 | 28.78 | 28.75 | 28.77 | 28.77 | 0.66% | 900 |
| Apr 28, 2025 | 28.47 | 28.59 | 28.47 | 28.58 | 28.58 | 0.42% | 1,600 |
| Apr 25, 2025 | 28.40 | 28.52 | 28.40 | 28.46 | 28.29 | -0.04% | 1,900 |
| Apr 24, 2025 | 28.43 | 28.50 | 28.43 | 28.47 | 28.30 | 0.67% | 7,628 |
| Apr 23, 2025 | 28.36 | 28.39 | 28.24 | 28.28 | 28.11 | 0.46% | 3,900 |
| Apr 22, 2025 | 28.07 | 28.15 | 28.07 | 28.15 | 27.98 | 2.59% | 1,700 |
| Apr 21, 2025 | 27.47 | 27.47 | 27.36 | 27.44 | 27.27 | -0.97% | 3,000 |
| Apr 17, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.54 | 1.24% | 126 |
| Apr 16, 2025 | 27.50 | 27.50 | 27.37 | 27.37 | 27.21 | -0.58% | 2,102 |
| Apr 15, 2025 | 27.42 | 27.53 | 27.42 | 27.53 | 27.36 | 1.40% | 2,800 |
| Apr 14, 2025 | 26.89 | 27.17 | 26.89 | 27.15 | 26.99 | 1.31% | 3,857 |
| Apr 11, 2025 | 26.33 | 26.81 | 26.33 | 26.80 | 26.64 | 2.56% | 2,100 |
| Apr 10, 2025 | 26.04 | 26.13 | 26.04 | 26.13 | 25.97 | -3.15% | 1,200 |
| Apr 9, 2025 | 25.74 | 26.98 | 25.34 | 26.98 | 26.82 | 6.26% | 7,400 |
| Apr 8, 2025 | 26.08 | 26.08 | 25.39 | 25.39 | 25.24 | -1.70% | 4,300 |
| Apr 7, 2025 | 26.39 | 26.39 | 25.45 | 25.83 | 25.67 | -2.89% | 3,508 |
| Apr 4, 2025 | 28.04 | 28.04 | 26.49 | 26.60 | 26.44 | -6.34% | 13,900 |
| Apr 3, 2025 | 28.56 | 28.59 | 28.35 | 28.40 | 28.23 | -2.51% | 41,300 |
| Apr 2, 2025 | 29.10 | 29.13 | 29.10 | 29.13 | 28.95 | -0.21% | 500 |
| Apr 1, 2025 | 29.28 | 29.28 | 29.19 | 29.19 | 29.01 | -0.55% | 1,731 |
| Mar 31, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.17 | 0.17% | - |
| Mar 28, 2025 | 29.36 | 29.36 | 29.30 | 29.30 | 29.30 | -0.98% | 300 |
| Mar 27, 2025 | 29.53 | 29.60 | 29.53 | 29.59 | 29.59 | 0.27% | 3,412 |
| Mar 26, 2025 | 29.60 | 29.64 | 29.51 | 29.51 | 29.48 | -0.81% | 1,746 |
| Mar 25, 2025 | 29.74 | 29.79 | 29.71 | 29.75 | 29.72 | 0.37% | 5,500 |
| Mar 24, 2025 | 29.55 | 29.64 | 29.55 | 29.64 | 29.61 | -0.13% | 900 |
| Mar 21, 2025 | 29.80 | 29.80 | 29.65 | 29.68 | 29.65 | -0.67% | 5,806 |
| Mar 20, 2025 | 29.87 | 29.89 | 29.83 | 29.88 | 29.85 | -1.09% | 1,300 |
| Mar 19, 2025 | 30.20 | 30.21 | 30.20 | 30.21 | 30.18 | 0.53% | 816 |
| Mar 18, 2025 | 29.95 | 30.05 | 29.95 | 30.05 | 30.02 | 0.60% | 8,400 |
| Mar 17, 2025 | 29.76 | 29.97 | 29.76 | 29.87 | 29.84 | 0.74% | 28,800 |
| Mar 14, 2025 | 29.45 | 29.65 | 29.45 | 29.65 | 29.62 | 1.33% | 1,500 |
| Mar 13, 2025 | 29.21 | 29.26 | 29.16 | 29.26 | 29.23 | 0.17% | 8,700 |
| Mar 12, 2025 | 29.24 | 29.27 | 29.17 | 29.21 | 29.18 | -0.38% | 26,100 |
| Mar 11, 2025 | 29.33 | 29.34 | 29.20 | 29.32 | 29.29 | -0.03% | 6,600 |
| Mar 10, 2025 | 29.29 | 29.41 | 29.26 | 29.33 | 29.30 | -0.51% | 11,521 |
| Mar 7, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.45 | 1.55% | 1,011 |
| Mar 6, 2025 | 29.31 | 29.31 | 29.01 | 29.03 | 29.00 | -0.82% | 1,200 |
| Mar 5, 2025 | 29.26 | 29.27 | 29.26 | 29.27 | 29.24 | 1.00% | 702 |
| Mar 4, 2025 | 28.65 | 28.98 | 28.41 | 28.98 | 28.95 | 0.03% | 7,014 |
| Mar 3, 2025 | 28.97 | 29.01 | 28.92 | 28.97 | 28.94 | 1.26% | 6,900 |
| Feb 28, 2025 | 28.52 | 28.61 | 28.42 | 28.61 | 28.58 | 0.21% | 4,214 |