Fidelity Canadian Monthly High Income ETF (TSX:FCMI)
Canada
· Delayed Price · Currency is CAD 13.33
-0.02 (-0.15%)
Jun 4, 2025, 11:35 AM EDT
TSX:FCMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | - | 0.30% | 69 |
| May 30, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - | - |
| May 29, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.15% | - |
| May 28, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.23% | 11,805 |
| May 27, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.22 | -0.15% | - |
| May 26, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.24 | 0.38% | 199 |
| May 23, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.19 | - | - |
| May 22, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.19 | -0.82% | 300 |
| May 21, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.30 | 0.53% | - |
| May 20, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.23 | -0.52% | 161 |
| May 16, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.30 | 0.30% | 1,500 |
| May 15, 2025 | 13.29 | 13.30 | 13.29 | 13.30 | 13.26 | 0.68% | 700 |
| May 14, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.17 | 0.76% | 400 |
| May 13, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.07 | - | - |
| May 12, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.07 | - | - |
| May 9, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.07 | - | - |
| May 8, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.07 | 0.46% | 1,200 |
| May 7, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.01 | 0.15% | - |
| May 6, 2025 | 13.04 | 13.04 | 13.03 | 13.03 | 12.99 | 0.08% | 200 |
| May 5, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.98 | -0.15% | 375 |
| May 2, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.00 | -0.15% | - |
| May 1, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.02 | 0.23% | 100 |
| Apr 30, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.99 | - | - |
| Apr 29, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.99 | 0.08% | - |
| Apr 28, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.98 | 0.93% | 775 |
| Apr 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.80 | - | - |
| Apr 24, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.80 | - | - |
| Apr 23, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.80 | 0.16% | 480 |
| Apr 22, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.78 | 1.26% | 102 |
| Apr 21, 2025 | 12.86 | 12.86 | 12.72 | 12.72 | 12.63 | -0.55% | 570 |
| Apr 17, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.70 | -0.39% | - |
| Apr 16, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.75 | 1.74% | 100 |
| Apr 15, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.53 | - | - |
| Apr 14, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.53 | - | - |
| Apr 11, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.53 | -0.71% | 148 |
| Apr 10, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.62 | - | - |
| Apr 9, 2025 | 12.29 | 12.71 | 12.29 | 12.71 | 12.62 | 1.60% | 420 |
| Apr 8, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.42 | -0.56% | - |
| Apr 7, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.49 | -4.12% | 114 |
| Apr 4, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.02 | -0.08% | - |
| Apr 3, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.03 | -1.35% | 100 |
| Apr 2, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.21 | - | - |
| Apr 1, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.21 | - | - |
| Mar 31, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.21 | - | - |
| Mar 28, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.21 | - | - |
| Mar 27, 2025 | 13.33 | 13.33 | 13.31 | 13.31 | 13.21 | -0.30% | 1,530 |
| Mar 26, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.19 | - | - |
| Mar 25, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.19 | - | - |
| Mar 24, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.19 | -0.45% | - |
| Mar 21, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.25 | - | 142 |