Fidelity International High Quality ETF (TSX:FCIQ)
Canada · Delayed Price · Currency is CAD 46.24
+0.34 (0.74%)
Oct 6, 2025, 3:59 PM EDT
TSX:FCIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 46.04 | 46.24 | 46.04 | 46.24 | 46.24 | 0.74% | 17,951 |
| Oct 3, 2025 | 45.70 | 45.92 | 45.69 | 45.90 | 45.90 | 1.10% | 9,221 |
| Oct 2, 2025 | 45.35 | 45.40 | 45.20 | 45.40 | 45.40 | 0.87% | 5,105 |
| Oct 1, 2025 | 44.94 | 45.12 | 44.91 | 45.01 | 45.01 | 1.10% | 36,300 |
| Sep 30, 2025 | 44.14 | 44.52 | 44.14 | 44.52 | 44.52 | 0.54% | 5,413 |
| Sep 29, 2025 | 44.25 | 44.32 | 44.16 | 44.28 | 44.28 | 0.52% | 14,017 |
| Sep 26, 2025 | 44.03 | 44.13 | 43.98 | 44.05 | 44.05 | 0.11% | 6,900 |
| Sep 25, 2025 | 43.84 | 44.00 | 43.79 | 44.00 | 44.00 | -0.68% | 9,700 |
| Sep 24, 2025 | 44.30 | 44.37 | 44.14 | 44.30 | 44.30 | -0.47% | 19,908 |
| Sep 23, 2025 | 44.49 | 44.68 | 44.45 | 44.51 | 44.51 | 0.04% | 18,100 |
| Sep 22, 2025 | 44.29 | 44.58 | 44.27 | 44.49 | 44.49 | 0.18% | 9,948 |
| Sep 19, 2025 | 44.36 | 44.43 | 44.23 | 44.41 | 44.41 | -0.80% | 11,100 |
| Sep 18, 2025 | 44.36 | 44.78 | 44.36 | 44.77 | 44.77 | 0.95% | 27,603 |
| Sep 17, 2025 | 44.34 | 44.39 | 44.10 | 44.35 | 44.35 | 0.32% | 16,500 |
| Sep 16, 2025 | 44.21 | 44.32 | 44.11 | 44.21 | 44.21 | -0.47% | 11,600 |
| Sep 15, 2025 | 44.43 | 44.53 | 44.35 | 44.42 | 44.42 | 0.14% | 12,424 |
| Sep 12, 2025 | 44.33 | 44.39 | 44.29 | 44.36 | 44.36 | -0.25% | 8,336 |
| Sep 11, 2025 | 44.37 | 44.58 | 44.37 | 44.47 | 44.47 | 0.41% | 31,400 |
| Sep 10, 2025 | 44.32 | 44.35 | 44.17 | 44.29 | 44.29 | -0.23% | 23,500 |
| Sep 9, 2025 | 44.08 | 44.39 | 44.01 | 44.39 | 44.39 | 0.25% | 18,424 |
| Sep 8, 2025 | 44.00 | 44.30 | 43.99 | 44.28 | 44.28 | 0.87% | 12,308 |
| Sep 5, 2025 | 44.02 | 44.06 | 43.65 | 43.90 | 43.90 | 0.55% | 18,500 |
| Sep 4, 2025 | 43.42 | 43.66 | 43.39 | 43.66 | 43.66 | 1.18% | 19,034 |
| Sep 3, 2025 | 42.99 | 43.15 | 42.98 | 43.15 | 43.15 | 0.63% | 9,100 |
| Sep 2, 2025 | 42.70 | 43.30 | 42.66 | 42.88 | 42.88 | -0.99% | 5,100 |
| Aug 29, 2025 | 43.29 | 43.31 | 43.17 | 43.31 | 43.31 | -1.10% | 18,800 |
| Aug 28, 2025 | 43.77 | 43.85 | 43.76 | 43.79 | 43.79 | 0.05% | 16,700 |
| Aug 27, 2025 | 43.64 | 43.77 | 43.60 | 43.77 | 43.77 | -0.50% | 12,700 |
| Aug 26, 2025 | 43.78 | 44.00 | 43.78 | 43.99 | 43.99 | -0.41% | 7,000 |
| Aug 25, 2025 | 44.12 | 44.17 | 44.03 | 44.17 | 44.17 | -0.92% | 10,600 |
| Aug 22, 2025 | 44.33 | 44.64 | 44.33 | 44.58 | 44.58 | 0.95% | 18,300 |
| Aug 21, 2025 | 44.14 | 44.24 | 44.11 | 44.16 | 44.16 | -0.52% | 8,941 |
| Aug 20, 2025 | 44.36 | 44.39 | 44.20 | 44.39 | 44.39 | -0.05% | 11,200 |
| Aug 19, 2025 | 44.47 | 44.48 | 44.31 | 44.41 | 44.41 | 0.34% | 8,800 |
| Aug 18, 2025 | 44.27 | 44.37 | 44.26 | 44.26 | 44.26 | 0.11% | 6,300 |
| Aug 15, 2025 | 44.18 | 44.24 | 44.08 | 44.21 | 44.21 | 0.09% | 9,200 |
| Aug 14, 2025 | 43.98 | 44.17 | 43.98 | 44.17 | 44.17 | 0.23% | 4,600 |
| Aug 13, 2025 | 44.02 | 44.07 | 43.95 | 44.07 | 44.07 | 0.02% | 28,816 |
| Aug 12, 2025 | 43.76 | 44.06 | 43.71 | 44.06 | 44.06 | 0.99% | 28,000 |
| Aug 11, 2025 | 43.69 | 43.69 | 43.58 | 43.63 | 43.63 | -0.41% | 6,617 |
| Aug 8, 2025 | 43.81 | 43.83 | 43.75 | 43.81 | 43.81 | 0.30% | 9,308 |
| Aug 7, 2025 | 43.56 | 43.76 | 43.55 | 43.68 | 43.68 | 1.09% | 9,137 |
| Aug 6, 2025 | 43.26 | 43.31 | 43.18 | 43.21 | 43.21 | -0.21% | 31,500 |
| Aug 5, 2025 | 43.09 | 43.30 | 43.03 | 43.30 | 43.30 | 1.38% | 15,336 |
| Aug 1, 2025 | 42.53 | 42.72 | 42.31 | 42.71 | 42.71 | -0.33% | 43,600 |
| Jul 31, 2025 | 42.81 | 43.00 | 42.72 | 42.85 | 42.85 | -0.49% | 14,700 |
| Jul 30, 2025 | 43.09 | 43.10 | 42.79 | 43.06 | 43.06 | -0.51% | 9,500 |
| Jul 29, 2025 | 43.07 | 43.28 | 42.98 | 43.28 | 43.28 | 0.25% | 42,720 |
| Jul 28, 2025 | 42.99 | 43.17 | 42.92 | 43.17 | 43.17 | -0.58% | 20,516 |
| Jul 25, 2025 | 43.10 | 43.42 | 43.08 | 43.42 | 43.42 | -0.07% | 13,225 |