Fidelity International Value ETF (TSX:FCIV)
38.92
-0.22 (-0.56%)
Jun 30, 2025, 3:57 PM EDT
TSX:FCIV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 38.96 | 38.96 | 38.76 | 38.92 | 38.92 | -0.56% | 13,105 |
Jun 27, 2025 | 39.09 | 39.15 | 38.82 | 39.14 | 39.14 | 0.95% | 21,444 |
Jun 26, 2025 | 38.46 | 38.80 | 38.45 | 38.77 | 38.77 | -0.77% | 24,200 |
Jun 25, 2025 | 39.25 | 39.25 | 38.94 | 39.07 | 38.51 | -0.64% | 28,804 |
Jun 24, 2025 | 39.04 | 39.32 | 39.00 | 39.32 | 38.76 | 0.54% | 21,144 |
Jun 23, 2025 | 38.52 | 39.11 | 38.52 | 39.11 | 38.55 | 1.16% | 22,721 |
Jun 20, 2025 | 38.63 | 38.77 | 38.60 | 38.66 | 38.11 | -1.20% | 24,900 |
Jun 19, 2025 | 38.64 | 40.58 | 38.63 | 39.13 | 38.57 | 0.64% | 23,400 |
Jun 18, 2025 | 38.60 | 38.93 | 38.58 | 38.88 | 38.32 | 0.60% | 27,613 |
Jun 17, 2025 | 38.78 | 38.78 | 38.59 | 38.65 | 38.10 | -0.77% | 40,100 |
Jun 16, 2025 | 39.12 | 39.12 | 38.83 | 38.95 | 38.39 | 0.21% | 26,342 |
Jun 13, 2025 | 38.88 | 38.92 | 38.70 | 38.87 | 38.31 | -0.87% | 30,800 |
Jun 12, 2025 | 38.99 | 39.22 | 38.99 | 39.21 | 38.65 | 0.38% | 10,500 |
Jun 11, 2025 | 39.02 | 39.19 | 38.99 | 39.06 | 38.50 | 0.05% | 15,500 |
Jun 10, 2025 | 38.96 | 39.06 | 38.92 | 39.04 | 38.48 | 0.05% | 32,300 |
Jun 9, 2025 | 39.03 | 39.07 | 38.89 | 39.02 | 38.46 | -0.03% | 14,905 |
Jun 6, 2025 | 38.81 | 39.03 | 38.81 | 39.03 | 38.47 | 0.28% | 12,700 |
Jun 5, 2025 | 38.59 | 38.92 | 38.58 | 38.92 | 38.36 | 0.18% | 28,327 |
Jun 4, 2025 | 38.82 | 38.88 | 38.69 | 38.85 | 38.29 | -0.13% | 15,145 |
Jun 3, 2025 | 38.75 | 38.90 | 38.54 | 38.90 | 38.34 | -0.51% | 19,000 |
Jun 2, 2025 | 38.73 | 39.10 | 38.62 | 39.10 | 38.54 | 1.01% | 24,207 |
May 30, 2025 | 38.84 | 38.84 | 38.52 | 38.71 | 38.16 | -0.15% | 12,204 |
May 29, 2025 | 38.67 | 38.78 | 38.60 | 38.77 | 38.21 | 0.41% | 29,928 |
May 28, 2025 | 38.63 | 38.66 | 38.45 | 38.61 | 38.06 | -1.05% | 181,500 |
May 27, 2025 | 38.84 | 39.05 | 38.77 | 39.02 | 38.46 | -0.48% | 12,302 |
May 26, 2025 | 38.47 | 39.31 | 38.47 | 39.21 | 39.21 | 1.45% | 6,900 |
May 23, 2025 | 38.17 | 38.65 | 38.17 | 38.65 | 38.65 | -0.34% | 19,500 |
May 22, 2025 | 38.59 | 38.80 | 38.55 | 38.78 | 38.78 | -0.23% | 16,920 |
May 21, 2025 | 39.15 | 39.22 | 38.78 | 38.87 | 38.87 | -1.17% | 26,134 |
May 20, 2025 | 39.07 | 39.33 | 39.04 | 39.33 | 39.33 | 1.18% | 22,810 |
May 16, 2025 | 38.62 | 38.87 | 38.57 | 38.87 | 38.87 | 0.05% | 17,803 |
May 15, 2025 | 38.65 | 38.85 | 38.54 | 38.85 | 38.85 | 1.01% | 12,700 |
May 14, 2025 | 38.55 | 38.55 | 38.32 | 38.46 | 38.46 | 0.16% | 10,600 |
May 13, 2025 | 38.27 | 38.42 | 38.27 | 38.40 | 38.40 | -0.13% | 20,306 |
May 12, 2025 | 38.37 | 38.45 | 38.09 | 38.45 | 38.45 | 1.42% | 32,835 |
May 9, 2025 | 37.87 | 37.96 | 37.77 | 37.91 | 37.91 | 0.82% | 26,138 |
May 8, 2025 | 37.98 | 37.98 | 37.60 | 37.60 | 37.60 | -0.24% | 21,200 |
May 7, 2025 | 37.71 | 37.71 | 37.47 | 37.69 | 37.69 | 0.21% | 20,402 |
May 6, 2025 | 37.60 | 37.76 | 37.57 | 37.61 | 37.61 | -0.45% | 17,200 |
May 5, 2025 | 37.63 | 37.79 | 37.63 | 37.78 | 37.78 | 0.24% | 22,800 |
May 2, 2025 | 37.53 | 37.73 | 37.38 | 37.69 | 37.69 | 1.07% | 28,714 |
May 1, 2025 | 37.70 | 37.70 | 37.17 | 37.29 | 37.29 | -0.29% | 14,100 |
Apr 30, 2025 | 37.26 | 37.48 | 36.99 | 37.40 | 37.40 | -0.98% | 28,331 |
Apr 29, 2025 | 37.62 | 37.77 | 37.62 | 37.77 | 37.77 | 0.67% | 15,000 |
Apr 28, 2025 | 37.41 | 37.59 | 37.38 | 37.52 | 37.52 | 0.43% | 20,631 |
Apr 25, 2025 | 36.97 | 37.40 | 36.96 | 37.36 | 37.36 | 0.38% | 12,536 |
Apr 24, 2025 | 36.89 | 37.22 | 36.67 | 37.22 | 37.22 | 0.95% | 46,922 |
Apr 23, 2025 | 36.92 | 37.04 | 36.76 | 36.87 | 36.87 | 0.66% | 27,100 |
Apr 22, 2025 | 36.31 | 36.63 | 36.27 | 36.63 | 36.63 | 2.15% | 19,925 |
Apr 21, 2025 | 35.97 | 35.97 | 35.49 | 35.86 | 35.86 | -0.25% | 13,527 |