Fidelity U.S. High Quality ETF (TSX:FCUQ)
Canada · Delayed Price · Currency is CAD 65.52
-0.73 (-1.10%)
Mar 12, 2026, 2:28 PM EST
TSX:FCUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 66.25 | 66.25 | 66.07 | 66.23 | 66.23 | -0.65% | 1,075 |
| Mar 10, 2026 | 67.03 | 67.18 | 66.64 | 66.66 | 66.66 | -0.51% | 7,478 |
| Mar 9, 2026 | 65.49 | 67.02 | 65.31 | 67.00 | 67.00 | 0.75% | 4,217 |
| Mar 6, 2026 | 66.47 | 66.68 | 66.42 | 66.50 | 66.50 | -1.66% | 4,260 |
| Mar 5, 2026 | 67.57 | 67.62 | 67.34 | 67.62 | 67.62 | -0.38% | 2,136 |
| Mar 4, 2026 | 68.03 | 68.03 | 67.88 | 67.88 | 67.88 | 0.40% | 1,814 |
| Mar 3, 2026 | 67.10 | 67.78 | 67.10 | 67.61 | 67.61 | -1.69% | 2,396 |
| Mar 2, 2026 | 67.96 | 68.85 | 67.96 | 68.77 | 68.77 | 0.07% | 3,069 |
| Feb 27, 2026 | 68.50 | 68.72 | 68.50 | 68.72 | 68.72 | -0.61% | 1,492 |
| Feb 26, 2026 | 68.81 | 69.14 | 68.76 | 69.14 | 69.14 | - | 1,109 |
| Feb 25, 2026 | 68.94 | 69.24 | 68.94 | 69.14 | 69.14 | 0.55% | 1,366 |
| Feb 24, 2026 | 68.21 | 68.78 | 68.10 | 68.76 | 68.76 | 1.12% | 5,272 |
| Feb 23, 2026 | 68.11 | 68.19 | 67.93 | 68.00 | 68.00 | -0.50% | 4,804 |
| Feb 20, 2026 | 68.25 | 68.34 | 68.15 | 68.34 | 68.34 | 0.77% | 2,341 |
| Feb 19, 2026 | 67.69 | 67.83 | 67.69 | 67.82 | 67.82 | -0.35% | 1,133 |
| Feb 18, 2026 | 67.86 | 68.25 | 67.86 | 68.06 | 68.06 | 0.89% | 1,560 |
| Feb 17, 2026 | 67.31 | 67.61 | 67.31 | 67.46 | 67.46 | 0.21% | 1,863 |
| Feb 13, 2026 | 67.31 | 67.71 | 67.29 | 67.32 | 67.32 | -0.06% | 1,564 |
| Feb 12, 2026 | 68.22 | 68.22 | 67.34 | 67.36 | 67.36 | -1.23% | 2,575 |
| Feb 11, 2026 | 68.25 | 68.37 | 68.04 | 68.20 | 68.20 | 0.25% | 1,658 |
| Feb 10, 2026 | 68.08 | 68.16 | 68.03 | 68.03 | 68.03 | -0.18% | 3,172 |
| Feb 9, 2026 | 68.00 | 68.19 | 68.00 | 68.15 | 68.15 | -0.41% | 1,585 |
| Feb 6, 2026 | 67.90 | 68.49 | 67.90 | 68.43 | 68.43 | 1.47% | 1,623 |
| Feb 5, 2026 | 67.36 | 67.60 | 67.36 | 67.44 | 67.44 | -0.67% | 1,473 |
| Feb 4, 2026 | 68.03 | 68.22 | 67.67 | 67.90 | 67.90 | -0.04% | 3,715 |
| Feb 3, 2026 | 68.58 | 68.58 | 67.62 | 67.92 | 67.92 | -1.61% | 3,634 |
| Feb 2, 2026 | 68.93 | 69.12 | 68.93 | 69.03 | 69.03 | 1.01% | 1,399 |
| Jan 30, 2026 | 67.84 | 68.34 | 67.84 | 68.34 | 68.34 | 0.62% | 3,130 |
| Jan 29, 2026 | 68.13 | 68.13 | 67.61 | 67.92 | 67.92 | -0.72% | 9,403 |
| Jan 28, 2026 | 68.61 | 68.68 | 68.36 | 68.41 | 68.41 | -0.31% | 3,208 |
| Jan 27, 2026 | 68.97 | 68.97 | 68.62 | 68.62 | 68.62 | -0.57% | 1,203 |
| Jan 26, 2026 | 68.34 | 69.11 | 68.34 | 69.02 | 69.02 | 0.90% | 2,780 |
| Jan 23, 2026 | 68.63 | 68.67 | 68.36 | 68.40 | 68.40 | -0.45% | 1,865 |
| Jan 22, 2026 | 69.02 | 69.02 | 68.58 | 68.71 | 68.71 | 0.15% | 2,153 |
| Jan 21, 2026 | 68.12 | 68.87 | 68.10 | 68.61 | 68.61 | 1.09% | 5,743 |
| Jan 20, 2026 | 68.40 | 68.46 | 67.81 | 67.87 | 67.87 | -2.33% | 5,248 |
| Jan 19, 2026 | 68.98 | 69.49 | 68.98 | 69.49 | 69.49 | -0.36% | 7,238 |
| Jan 16, 2026 | 69.85 | 69.85 | 69.67 | 69.74 | 69.74 | -0.06% | 2,358 |
| Jan 15, 2026 | 70.05 | 70.05 | 69.70 | 69.78 | 69.78 | 0.37% | 910 |
| Jan 14, 2026 | 69.43 | 69.52 | 69.43 | 69.52 | 69.52 | -0.59% | 1,607 |
| Jan 13, 2026 | 70.04 | 70.04 | 69.77 | 69.93 | 69.93 | -0.20% | 2,196 |
| Jan 12, 2026 | 69.77 | 70.07 | 69.77 | 70.07 | 70.07 | 0.08% | 1,469 |
| 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 |