Fidelity U.S. High Quality ETF (TSX:FCUQ)
Canada · Delayed Price · Currency is CAD 70.02
+0.81 (1.16%)
At close: Jan 9, 2026
TSX:FCUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 69.40 | 70.07 | 69.40 | 70.02 | 70.02 | 1.16% | 92,208 |
| Jan 8, 2026 | 68.94 | 69.22 | 68.94 | 69.21 | 69.21 | -0.07% | 1,272 |
| Jan 7, 2026 | 68.83 | 69.26 | 68.83 | 69.26 | 69.26 | 0.51% | 929 |
| Jan 6, 2026 | 68.43 | 68.91 | 68.43 | 68.91 | 68.91 | 0.70% | 2,523 |
| Jan 5, 2026 | 68.47 | 68.61 | 68.43 | 68.43 | 68.43 | 0.47% | 26,597 |
| Jan 2, 2026 | 68.70 | 68.70 | 67.97 | 68.11 | 68.11 | -0.22% | 1,119 |
| Dec 31, 2025 | 68.57 | 68.64 | 68.26 | 68.26 | 68.26 | -0.61% | 4,389 |
| Dec 30, 2025 | 68.65 | 68.68 | 68.65 | 68.68 | 68.68 | -0.19% | 767 |
| Dec 29, 2025 | 68.52 | 68.81 | 68.52 | 68.81 | 68.81 | -0.28% | 1,717 |
| Dec 24, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.89 | 0.16% | 201 |
| Dec 23, 2025 | 68.89 | 68.89 | 68.89 | 68.89 | 68.78 | 0.01% | 181 |
| Dec 22, 2025 | 68.91 | 68.91 | 68.88 | 68.88 | 68.77 | 0.19% | 408 |
| Dec 19, 2025 | 68.41 | 68.75 | 68.41 | 68.75 | 68.64 | 0.66% | 2,360 |
| Dec 18, 2025 | 68.30 | 68.40 | 68.00 | 68.30 | 68.19 | 0.69% | 1,184 |
| Dec 17, 2025 | 67.91 | 67.92 | 67.82 | 67.83 | 67.72 | -0.60% | 739 |
| Dec 16, 2025 | 68.31 | 68.31 | 67.98 | 68.24 | 68.13 | -0.31% | 1,245 |
| Dec 15, 2025 | 68.66 | 68.66 | 68.45 | 68.45 | 68.34 | 0.01% | 2,130 |
| Dec 12, 2025 | 68.91 | 68.91 | 68.44 | 68.44 | 68.33 | -0.88% | 2,044 |
| Dec 11, 2025 | 68.77 | 69.05 | 68.77 | 69.05 | 68.94 | 0.31% | 556 |
| Dec 10, 2025 | 68.75 | 68.89 | 68.75 | 68.84 | 68.73 | -0.22% | 681 |
| Dec 9, 2025 | 69.07 | 69.07 | 68.94 | 68.99 | 68.88 | -0.19% | 1,100 |
| Dec 8, 2025 | 69.13 | 69.13 | 69.07 | 69.12 | 69.01 | -0.12% | 6,925 |
| Dec 5, 2025 | 69.34 | 69.34 | 69.18 | 69.20 | 69.09 | -0.70% | 2,867 |
| Dec 4, 2025 | 69.71 | 69.71 | 69.59 | 69.69 | 69.58 | 0.11% | 407 |
| Dec 3, 2025 | 69.59 | 69.70 | 69.59 | 69.61 | 69.50 | -0.13% | 831 |
| Dec 2, 2025 | 69.85 | 69.85 | 69.63 | 69.70 | 69.59 | 0.10% | 2,566 |
| Dec 1, 2025 | 69.62 | 69.87 | 69.61 | 69.63 | 69.52 | -0.10% | 2,373 |
| Nov 28, 2025 | 69.33 | 69.90 | 69.33 | 69.70 | 69.59 | -0.54% | 1,385 |
| Nov 27, 2025 | 69.92 | 70.08 | 69.78 | 70.08 | 69.97 | 0.42% | 1,972 |
| Nov 26, 2025 | 69.85 | 69.86 | 69.79 | 69.79 | 69.68 | -0.04% | 763 |
| Nov 25, 2025 | 68.96 | 69.82 | 68.96 | 69.82 | 69.71 | 1.20% | 3,462 |
| Nov 24, 2025 | 68.77 | 69.09 | 68.77 | 68.99 | 68.88 | 0.94% | 2,336 |
| Nov 21, 2025 | 67.58 | 68.80 | 67.58 | 68.35 | 68.24 | 1.30% | 1,783 |
| Nov 20, 2025 | 69.24 | 69.24 | 67.47 | 67.47 | 67.36 | -1.06% | 1,536 |
| Nov 19, 2025 | 68.07 | 68.19 | 68.07 | 68.19 | 68.08 | 1.04% | 400 |
| Nov 18, 2025 | 67.91 | 67.97 | 67.49 | 67.49 | 67.38 | -1.16% | 2,064 |
| Nov 17, 2025 | 68.70 | 68.96 | 68.04 | 68.28 | 68.17 | -0.84% | 2,523 |
| Nov 14, 2025 | 68.35 | 68.90 | 68.35 | 68.86 | 68.75 | 0.13% | 1,267 |
| Nov 13, 2025 | 68.92 | 68.92 | 68.77 | 68.77 | 68.66 | -1.18% | 653 |
| Nov 12, 2025 | 69.46 | 69.62 | 69.46 | 69.59 | 69.48 | -0.16% | 976 |
| Nov 11, 2025 | 69.50 | 69.70 | 69.50 | 69.70 | 69.59 | 0.26% | 702 |
| Nov 10, 2025 | 69.03 | 69.55 | 69.00 | 69.52 | 69.41 | 1.21% | 1,536 |
| Nov 7, 2025 | 68.50 | 68.69 | 68.30 | 68.69 | 68.58 | -0.25% | 3,437 |
| Nov 6, 2025 | 68.87 | 68.87 | 68.86 | 68.86 | 68.75 | -1.01% | 717 |
| Nov 5, 2025 | 69.75 | 69.87 | 69.56 | 69.56 | 69.45 | 0.39% | 497 |
| Nov 4, 2025 | 69.21 | 69.37 | 69.21 | 69.29 | 69.18 | -0.55% | 6,529 |
| Nov 3, 2025 | 70.11 | 70.11 | 69.61 | 69.67 | 69.56 | -0.07% | 869 |
| Oct 31, 2025 | 70.10 | 70.10 | 69.63 | 69.72 | 69.61 | 0.04% | 663 |
| Oct 30, 2025 | 70.06 | 70.06 | 69.65 | 69.69 | 69.58 | -0.13% | 2,629 |
| Oct 29, 2025 | 69.95 | 69.95 | 69.78 | 69.78 | 69.67 | -0.68% | 1,067 |