Fidelity International High Quality ETF (TSX:FCIQ)
Canada
· Delayed Price · Currency is CAD 39.84
+0.27 (0.68%)
Apr 17, 2025, 3:59 PM EDT
TSX:FCIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 39.94 | 40.03 | 39.83 | 39.84 | 39.84 | 0.68% | 6,300 |
| Apr 16, 2025 | 39.83 | 39.86 | 39.38 | 39.57 | 39.57 | -1.05% | 14,200 |
| Apr 15, 2025 | 39.76 | 40.06 | 39.70 | 39.99 | 39.99 | 1.21% | 14,315 |
| Apr 14, 2025 | 39.50 | 39.62 | 39.20 | 39.51 | 39.51 | 1.02% | 16,712 |
| Apr 11, 2025 | 38.27 | 39.11 | 38.20 | 39.11 | 39.11 | 1.85% | 12,100 |
| Apr 10, 2025 | 38.42 | 38.42 | 37.49 | 38.40 | 38.40 | -1.99% | 26,030 |
| Apr 9, 2025 | 36.75 | 39.26 | 36.75 | 39.18 | 39.18 | 6.44% | 50,900 |
| Apr 8, 2025 | 37.89 | 37.89 | 36.68 | 36.81 | 36.81 | -0.03% | 39,800 |
| Apr 7, 2025 | 36.79 | 37.76 | 36.32 | 36.82 | 36.82 | -1.84% | 14,300 |
| Apr 4, 2025 | 38.25 | 38.25 | 37.51 | 37.51 | 37.51 | -5.11% | 32,300 |
| Apr 3, 2025 | 39.89 | 39.98 | 39.50 | 39.53 | 39.53 | -3.68% | 14,443 |
| Apr 2, 2025 | 40.69 | 41.05 | 40.69 | 41.04 | 41.04 | 0.44% | 8,008 |
| Apr 1, 2025 | 40.93 | 40.94 | 40.73 | 40.86 | 40.86 | -0.20% | 3,737 |
| Mar 31, 2025 | 40.65 | 40.94 | 40.56 | 40.94 | 40.94 | -0.27% | 9,908 |
| Mar 28, 2025 | 41.18 | 41.18 | 40.96 | 41.05 | 41.05 | -0.97% | 6,000 |
| Mar 27, 2025 | 41.40 | 41.45 | 41.34 | 41.45 | 41.45 | 0.48% | 6,600 |
| Mar 26, 2025 | 41.84 | 41.84 | 41.25 | 41.25 | 41.25 | -1.41% | 7,900 |
| Mar 25, 2025 | 41.56 | 41.91 | 41.56 | 41.84 | 41.84 | 0.46% | 5,130 |
| Mar 24, 2025 | 41.68 | 41.68 | 41.48 | 41.65 | 41.65 | 0.17% | 14,500 |
| Mar 21, 2025 | 41.57 | 41.61 | 41.50 | 41.58 | 41.58 | -0.69% | 11,702 |
| Mar 20, 2025 | 41.59 | 41.87 | 41.59 | 41.87 | 41.87 | -0.50% | 14,618 |
| Mar 19, 2025 | 41.78 | 42.09 | 41.70 | 42.08 | 42.08 | 0.72% | 14,200 |
| Mar 18, 2025 | 41.70 | 41.80 | 41.60 | 41.78 | 41.78 | - | 14,800 |
| Mar 17, 2025 | 41.81 | 41.85 | 41.69 | 41.78 | 41.78 | -0.26% | 14,245 |
| Mar 14, 2025 | 41.58 | 41.89 | 41.58 | 41.89 | 41.89 | 1.21% | 7,733 |
| Mar 13, 2025 | 41.31 | 41.40 | 41.24 | 41.39 | 41.39 | -0.43% | 5,617 |
| Mar 12, 2025 | 41.45 | 41.57 | 41.22 | 41.57 | 41.57 | 0.34% | 5,000 |
| Mar 11, 2025 | 41.52 | 41.58 | 41.33 | 41.43 | 41.43 | -0.26% | 20,045 |
| Mar 10, 2025 | 41.54 | 41.66 | 41.32 | 41.54 | 41.54 | -2.01% | 4,200 |
| Mar 7, 2025 | 41.98 | 42.39 | 41.96 | 42.39 | 42.39 | 1.29% | 6,400 |
| Mar 6, 2025 | 42.28 | 42.28 | 41.78 | 41.85 | 41.85 | -1.55% | 6,300 |
| Mar 5, 2025 | 42.25 | 42.53 | 42.20 | 42.51 | 42.51 | 0.93% | 11,200 |
| Mar 4, 2025 | 41.79 | 42.40 | 41.60 | 42.12 | 42.12 | -0.17% | 10,537 |
| Mar 3, 2025 | 42.02 | 42.26 | 42.02 | 42.19 | 42.19 | 0.91% | 14,634 |
| Feb 28, 2025 | 41.43 | 41.81 | 41.30 | 41.81 | 41.81 | 0.48% | 13,200 |
| Feb 27, 2025 | 41.85 | 41.85 | 41.52 | 41.61 | 41.61 | -0.19% | 2,900 |
| Feb 26, 2025 | 41.69 | 42.01 | 41.69 | 41.69 | 41.69 | -0.36% | 3,000 |
| Feb 25, 2025 | 41.59 | 41.84 | 41.59 | 41.84 | 41.84 | 0.79% | 3,200 |
| Feb 24, 2025 | 41.37 | 41.56 | 41.37 | 41.51 | 41.51 | 0.12% | 4,128 |
| Feb 21, 2025 | 41.58 | 41.60 | 41.41 | 41.46 | 41.46 | -0.38% | 5,227 |
| Feb 20, 2025 | 41.55 | 41.63 | 41.43 | 41.62 | 41.62 | -0.07% | 8,807 |
| Feb 19, 2025 | 41.37 | 41.65 | 41.37 | 41.65 | 41.65 | -0.81% | 8,100 |
| Feb 18, 2025 | 41.73 | 41.99 | 41.73 | 41.99 | 41.99 | 0.65% | 14,100 |
| Feb 14, 2025 | 41.90 | 41.90 | 41.67 | 41.72 | 41.72 | -0.29% | 7,700 |
| Feb 13, 2025 | 41.71 | 41.87 | 41.68 | 41.84 | 41.84 | 0.87% | 6,225 |
| Feb 12, 2025 | 41.35 | 41.51 | 41.25 | 41.48 | 41.48 | 0.39% | 7,600 |
| Feb 11, 2025 | 41.30 | 41.42 | 41.28 | 41.32 | 41.32 | 0.29% | 8,420 |
| Feb 10, 2025 | 41.18 | 41.25 | 41.16 | 41.20 | 41.20 | 0.56% | 1,100 |
| Feb 7, 2025 | 41.12 | 41.28 | 40.94 | 40.97 | 40.97 | -1.01% | 2,700 |
| Feb 6, 2025 | 41.54 | 41.54 | 41.39 | 41.39 | 41.39 | 0.15% | 5,600 |