Fidelity International High Dividend ETF (TSX:FCID)
Canada
· Delayed Price · Currency is CAD 29.38
-0.03 (-0.10%)
Jun 5, 2025, 3:59 PM EDT
TSX:FCID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 29.42 | 29.42 | 29.37 | 29.38 | 29.38 | -0.10% | 1,173 |
| Jun 4, 2025 | 29.41 | 29.47 | 29.35 | 29.41 | 29.41 | -0.10% | 2,300 |
| Jun 3, 2025 | 29.36 | 29.44 | 29.36 | 29.44 | 29.44 | -0.84% | 3,402 |
| Jun 2, 2025 | 29.42 | 29.69 | 29.38 | 29.69 | 29.69 | 1.06% | 3,900 |
| May 30, 2025 | 29.42 | 29.44 | 29.25 | 29.38 | 29.38 | -0.31% | 1,702 |
| May 29, 2025 | 29.39 | 29.47 | 29.35 | 29.47 | 29.47 | 0.82% | 3,300 |
| May 28, 2025 | 29.41 | 29.41 | 29.18 | 29.23 | 29.23 | -2.04% | 1,600 |
| May 27, 2025 | 29.67 | 29.84 | 29.67 | 29.84 | 29.60 | 0.27% | 1,921 |
| May 26, 2025 | 29.98 | 29.98 | 29.62 | 29.76 | 29.52 | 1.22% | 3,300 |
| May 23, 2025 | 29.50 | 29.50 | 29.30 | 29.40 | 29.17 | -0.94% | 7,628 |
| May 22, 2025 | 29.59 | 29.74 | 29.56 | 29.68 | 29.44 | -0.27% | 4,338 |
| May 21, 2025 | 29.99 | 29.99 | 29.71 | 29.76 | 29.52 | -0.77% | 3,629 |
| May 20, 2025 | 29.88 | 30.00 | 29.88 | 29.99 | 29.75 | 0.67% | 20,800 |
| May 16, 2025 | 29.55 | 29.79 | 29.55 | 29.79 | 29.55 | 0.44% | 20,100 |
| May 15, 2025 | 29.66 | 29.66 | 29.65 | 29.66 | 29.42 | 0.78% | 1,500 |
| May 14, 2025 | 29.54 | 29.54 | 29.41 | 29.43 | 29.19 | 0.14% | 6,933 |
| May 13, 2025 | 29.34 | 29.42 | 29.30 | 29.39 | 29.16 | -0.10% | 5,900 |
| May 12, 2025 | 29.43 | 29.53 | 29.42 | 29.42 | 29.18 | 1.17% | 1,612 |
| May 9, 2025 | 29.06 | 29.08 | 29.04 | 29.08 | 28.85 | 0.62% | 1,905 |
| May 8, 2025 | 28.88 | 28.95 | 28.81 | 28.90 | 28.67 | - | 8,214 |
| May 7, 2025 | 28.92 | 28.92 | 28.90 | 28.90 | 28.67 | 0.14% | 1,126 |
| May 6, 2025 | 28.91 | 28.92 | 28.86 | 28.86 | 28.63 | -0.14% | 2,300 |
| May 5, 2025 | 28.89 | 28.90 | 28.89 | 28.90 | 28.67 | -0.10% | 329 |
| May 2, 2025 | 28.80 | 28.93 | 28.79 | 28.93 | 28.70 | 1.33% | 1,604 |
| May 1, 2025 | 28.53 | 28.55 | 28.53 | 28.55 | 28.32 | 0.18% | 2,000 |
| Apr 30, 2025 | 28.45 | 28.50 | 28.45 | 28.50 | 28.27 | -0.94% | 1,718 |
| Apr 29, 2025 | 28.78 | 28.78 | 28.75 | 28.77 | 28.54 | 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 |