Fidelity U.S. High Dividend ETF (TSX:FCUD)
Canada · Delayed Price · Currency is CAD 43.84
-0.04 (-0.09%)
Sep 30, 2026, 3:59 PM EST
TSX:FCUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 43.97 | 43.97 | 43.84 | 43.84 | 43.84 | 0.05% | 1,911 |
| Sep 29, 2026 | 43.86 | 43.86 | 43.82 | 43.82 | 43.82 | -0.16% | 2,459 |
| Sep 28, 2026 | 43.95 | 44.04 | 43.89 | 43.89 | 43.89 | -0.11% | 18,642 |
| Sep 25, 2026 | 43.97 | 44.01 | 43.94 | 44.00 | 43.94 | 0.16% | 1,507 |
| Sep 24, 2026 | 43.96 | 43.98 | 43.93 | 43.93 | 43.87 | -0.34% | 2,690 |
| Sep 23, 2026 | 44.37 | 44.37 | 44.08 | 44.08 | 44.02 | -0.59% | 2,129 |
| Sep 22, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.28 | 0.23% | 1,318 |
| Sep 21, 2026 | 44.00 | 44.26 | 44.00 | 44.24 | 44.18 | 0.55% | 18,231 |
| Sep 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.94 | -0.41% | 576 |
| Sep 17, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 44.12 | 0.11% | 548 |
| Sep 16, 2026 | 44.08 | 44.13 | 44.07 | 44.13 | 44.07 | 0.27% | 2,454 |
| Sep 15, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 43.95 | -0.16% | 596 |
| Sep 14, 2026 | 44.21 | 44.21 | 44.06 | 44.08 | 44.02 | -0.02% | 1,405 |
| Sep 11, 2026 | 44.00 | 44.25 | 44.00 | 44.09 | 44.03 | 0.82% | 9,816 |
| Sep 10, 2026 | 43.79 | 43.79 | 43.69 | 43.73 | 43.67 | -0.05% | 4,507 |
| Sep 9, 2026 | 44.04 | 44.04 | 43.75 | 43.75 | 43.69 | -0.77% | 788 |
| Sep 8, 2026 | 44.08 | 44.14 | 44.08 | 44.09 | 44.03 | -0.36% | 2,396 |
| Sep 4, 2026 | 44.35 | 44.35 | 44.25 | 44.25 | 44.19 | -0.16% | 1,601 |
| Sep 3, 2026 | 44.32 | 44.33 | 44.32 | 44.32 | 44.26 | -0.02% | 1,006 |
| Sep 2, 2026 | 44.29 | 44.36 | 44.29 | 44.33 | 44.27 | 0.20% | 3,825 |
| Sep 1, 2026 | 44.06 | 44.24 | 44.06 | 44.24 | 44.18 | 0.25% | 4,781 |
| Aug 31, 2026 | 44.36 | 44.36 | 43.96 | 44.13 | 44.07 | -1.19% | 2,352 |
| Aug 28, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.60 | -0.04% | 183 |
| Aug 27, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.62 | 0.12% | 1,585 |
| Aug 26, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.56 | 0.18% | 100 |
| Aug 25, 2026 | 44.54 | 44.60 | 44.54 | 44.59 | 44.49 | -0.31% | 1,366 |
| Aug 24, 2026 | 44.91 | 44.91 | 44.67 | 44.73 | 44.62 | 0.34% | 1,178 |
| Aug 21, 2026 | 44.71 | 44.71 | 44.58 | 44.58 | 44.48 | -0.78% | 3,115 |
| Aug 20, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.82 | 0.49% | 207 |
| Aug 17, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.60 | -0.69% | 566 |
| Aug 13, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 44.91 | 0.56% | 440 |
| Aug 12, 2026 | 44.57 | 44.77 | 44.57 | 44.77 | 44.66 | 0.29% | 5,005 |
| Aug 11, 2026 | 44.66 | 44.66 | 44.64 | 44.64 | 44.53 | 0.16% | 452 |
| Aug 10, 2026 | 44.58 | 44.61 | 44.57 | 44.57 | 44.47 | -0.11% | 2,905 |
| Aug 7, 2026 | 44.58 | 44.64 | 44.53 | 44.62 | 44.52 | -0.27% | 4,180 |
| Aug 6, 2026 | 44.72 | 44.74 | 44.72 | 44.74 | 44.63 | 0.07% | 2,315 |
| Aug 5, 2026 | 45.07 | 45.07 | 44.71 | 44.71 | 44.60 | -1.05% | 2,449 |
| Aug 4, 2026 | 45.18 | 45.19 | 45.18 | 45.19 | 45.08 | 1.91% | 2,516 |
| Jul 31, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.24 | -0.18% | 1,932 |
| Jul 30, 2026 | 44.28 | 44.42 | 44.28 | 44.42 | 44.32 | -0.18% | 3,133 |
| Jul 29, 2026 | 44.72 | 44.78 | 44.47 | 44.50 | 44.40 | - | 3,919 |
| Jul 28, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.39 | 0.04% | 309 |
| Jul 27, 2026 | 44.75 | 44.75 | 44.69 | 44.69 | 44.37 | -0.40% | 686 |
| Jul 24, 2026 | 44.96 | 44.96 | 44.87 | 44.87 | 44.55 | -0.24% | 401 |
| Jul 22, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.66 | 0.65% | 482 |
| Jul 21, 2026 | 44.67 | 44.69 | 44.67 | 44.69 | 44.37 | 0.79% | 1,124 |
| Jul 20, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.03 | 0.14% | 655 |
| Jul 17, 2026 | 44.47 | 44.47 | 44.28 | 44.28 | 43.97 | -0.65% | 1,541 |
| Jul 16, 2026 | 44.38 | 44.57 | 44.38 | 44.57 | 44.26 | 0.61% | 2,136 |
| Jul 15, 2026 | 44.19 | 44.30 | 44.19 | 44.30 | 43.99 | 0.07% | 1,701 |