Fidelity Canadian Monthly High Income ETF (TSX:FCMI)
Canada · Delayed Price · Currency is CAD 15.20
+0.02 (0.13%)
Apr 2, 2026, 10:50 AM EST
TSX:FCMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.80% | 3,300 |
| Mar 30, 2026 | 14.97 | 15.03 | 14.97 | 15.00 | 15.00 | - | 3,171 |
| Mar 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.97 | 0.20% | 2,348 |
| Mar 24, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.94 | -0.40% | 108 |
| Mar 18, 2026 | 15.09 | 15.09 | 15.03 | 15.03 | 15.00 | -0.46% | 307 |
| Mar 16, 2026 | 15.03 | 15.10 | 15.03 | 15.10 | 15.07 | 0.33% | 1,046 |
| Mar 13, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.02 | -0.53% | 162 |
| Mar 9, 2026 | 14.96 | 15.13 | 14.96 | 15.13 | 15.09 | 0.20% | 283 |
| Mar 6, 2026 | 15.17 | 15.17 | 15.10 | 15.10 | 15.07 | -1.50% | 531 |
| Mar 3, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.29 | -1.03% | 1,633 |
| Feb 26, 2026 | 15.50 | 15.50 | 15.44 | 15.49 | 15.45 | 0.32% | 2,019 |
| Feb 25, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.40 | 0.26% | 102 |
| Feb 23, 2026 | 15.44 | 15.44 | 15.38 | 15.40 | 15.34 | 0.26% | 831 |
| Feb 20, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.30 | 0.72% | 131 |
| Feb 17, 2026 | 15.20 | 15.25 | 15.20 | 15.25 | 15.19 | 0.93% | 518 |
| Feb 9, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.05 | 0.27% | 105 |
| Feb 4, 2026 | 15.08 | 15.08 | 15.07 | 15.07 | 15.01 | 0.87% | 615 |
| Feb 3, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.88 | 0.67% | 300 |
| Jan 30, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.78 | -1.46% | 184 |
| Jan 29, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.00 | 0.67% | 100 |
| Jan 28, 2026 | 15.02 | 15.02 | 14.96 | 14.96 | 14.90 | -0.53% | 6,250 |
| Jan 27, 2026 | 14.98 | 15.04 | 14.98 | 15.04 | 14.93 | 0.53% | 550 |
| Jan 26, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.86 | 0.13% | 3,503 |
| Jan 23, 2026 | 14.96 | 14.96 | 14.94 | 14.94 | 14.84 | -0.13% | 2,300 |
| Jan 22, 2026 | 14.98 | 14.98 | 14.96 | 14.96 | 14.86 | 0.74% | 2,003 |
| Jan 20, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.75 | -0.34% | 355 |
| Jan 19, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.80 | -0.33% | 353 |
| Jan 16, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.85 | 0.67% | 400 |
| Jan 13, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.75 | 0.07% | 1,817 |
| Jan 12, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.74 | 1.44% | 731 |
| Jan 7, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.53 | -0.27% | 112 |
| Jan 5, 2026 | 14.58 | 14.67 | 14.58 | 14.67 | 14.57 | 0.48% | 389 |
| Dec 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.50 | 0.14% | 9,172 |
| Dec 29, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.48 | -0.61% | 107 |
| Dec 24, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.51 | 0.48% | 450 |
| Dec 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | 0.14% | 2,652 |
| Dec 22, 2025 | 14.53 | 14.58 | 14.53 | 14.58 | 14.43 | 0.07% | 2,058 |
| Dec 15, 2025 | 14.59 | 14.59 | 14.57 | 14.57 | 14.42 | 0.07% | 200 |
| Dec 11, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.41 | 0.28% | 100 |
| Dec 10, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.37 | 0.14% | 2,827 |
| Dec 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.35 | 0.07% | 802 |
| Dec 8, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.34 | -0.21% | 3,948 |
| Dec 5, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.37 | -0.27% | 1,368 |
| Dec 3, 2025 | 14.59 | 14.59 | 14.55 | 14.56 | 14.41 | 0.21% | 5,360 |
| Dec 2, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.38 | -0.34% | 200 |
| Dec 1, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.43 | 0.41% | 10,825 |
| Nov 25, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.34 | 0.21% | 400 |
| Nov 24, 2025 | 14.48 | 14.49 | 14.48 | 14.49 | 14.31 | 0.56% | 1,128 |
| Nov 18, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.23 | -0.35% | 698 |
| Nov 17, 2025 | 14.50 | 14.50 | 14.46 | 14.46 | 14.28 | - | 5,088 |