Fidelity Canadian Monthly High Income ETF (TSX:FCMI)
Canada
· Delayed Price · Currency is CAD 12.90
+0.02 (0.16%)
Apr 23, 2025, 3:40 PM EDT
TSX:FCMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | 0.16% | 480 |
| Apr 22, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1.26% | 102 |
| Apr 21, 2025 | 12.86 | 12.86 | 12.72 | 12.72 | 12.72 | -0.55% | 570 |
| Apr 17, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.39% | - |
| Apr 16, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.74% | 100 |
| Apr 15, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - | - |
| Apr 14, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - | 1 |
| Apr 11, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.71% | 148 |
| Apr 10, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 8 |
| Apr 9, 2025 | 12.29 | 12.71 | 12.29 | 12.71 | 12.71 | 1.60% | 420 |
| Apr 8, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.56% | 114 |
| Apr 7, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -4.12% | 114 |
| Apr 4, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.08% | 100 |
| Apr 3, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.35% | 100 |
| Apr 2, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | 33 |
| Apr 1, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | - |
| Mar 31, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | - |
| Mar 28, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | 1,530 |
| Mar 27, 2025 | 13.33 | 13.33 | 13.31 | 13.31 | 13.31 | -0.30% | 1,530 |
| Mar 26, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.29 | - | - |
| Mar 25, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.29 | - | - |
| Mar 24, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.29 | -0.45% | 142 |
| Mar 21, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.35 | - | 142 |
| Mar 20, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.35 | - | 101 |
| Mar 19, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.35 | 1.75% | 101 |
| Mar 18, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.12 | - | - |
| Mar 17, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.12 | - | - |
| Mar 14, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.12 | 0.23% | 1,000 |
| Mar 13, 2025 | 13.14 | 13.15 | 13.14 | 13.15 | 13.09 | -1.87% | 1,000 |
| Mar 12, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | - | - |
| Mar 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | - | - |
| Mar 10, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | - | - |
| Mar 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | - | - |
| Mar 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | - | - |
| Mar 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | - | - |
| Mar 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | -0.45% | - |
| Mar 3, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.40 | 0.52% | 100 |
| Feb 28, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.33 | - | - |
| Feb 27, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - | - |
| Feb 26, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.98% | - |
| Feb 25, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.23 | -0.38% | 141 |
| Feb 24, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.28 | - | - |
| Feb 21, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.28 | - | - |
| Feb 20, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.28 | - | - |
| Feb 19, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.28 | 0.15% | - |
| Feb 18, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.26 | - | 273 |
| Feb 14, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.26 | - | - |
| Feb 13, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.26 | - | - |
| Feb 12, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.26 | - | - |
| Feb 11, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.26 | -0.97% | - |