Fidelity U.S. High Quality ETF (TSX:FCUQ)
Canada
· Delayed Price · Currency is CAD 65.12
+0.18 (0.28%)
Jul 4, 2025, 3:59 PM EDT
TSX:FCUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 65.00 | 65.20 | 64.94 | 64.94 | 64.94 | 0.42% | 5,979 |
| Jul 2, 2025 | 64.34 | 64.71 | 64.34 | 64.67 | 64.67 | 0.15% | 2,700 |
| Jun 30, 2025 | 64.60 | 64.61 | 64.39 | 64.57 | 64.57 | 0.06% | 1,439 |
| Jun 27, 2025 | 64.69 | 64.69 | 64.21 | 64.53 | 64.53 | 0.81% | 5,400 |
| Jun 26, 2025 | 63.81 | 64.03 | 63.81 | 64.01 | 64.01 | -0.11% | 917 |
| Jun 25, 2025 | 64.27 | 64.27 | 64.05 | 64.08 | 63.95 | -0.28% | 1,100 |
| Jun 24, 2025 | 64.02 | 64.26 | 64.02 | 64.26 | 64.13 | 0.63% | 900 |
| Jun 23, 2025 | 63.67 | 63.86 | 63.54 | 63.86 | 63.73 | 0.82% | 1,600 |
| Jun 20, 2025 | 63.60 | 63.60 | 63.20 | 63.34 | 63.21 | 0.46% | 3,000 |
| Jun 19, 2025 | 62.80 | 63.19 | 62.80 | 63.05 | 62.92 | -0.05% | 3,808 |
| Jun 18, 2025 | 63.16 | 63.46 | 63.08 | 63.08 | 62.95 | -0.03% | 717 |
| Jun 17, 2025 | 63.12 | 63.20 | 63.10 | 63.10 | 62.97 | -0.21% | 800 |
| Jun 16, 2025 | 63.30 | 63.30 | 63.12 | 63.23 | 63.10 | 0.41% | 1,100 |
| Jun 13, 2025 | 63.33 | 63.35 | 62.90 | 62.97 | 62.85 | -1.25% | 1,200 |
| Jun 12, 2025 | 63.69 | 63.77 | 63.69 | 63.77 | 63.64 | -0.09% | 800 |
| Jun 11, 2025 | 63.91 | 64.00 | 63.83 | 63.83 | 63.70 | -0.17% | 600 |
| Jun 10, 2025 | 63.92 | 63.94 | 63.88 | 63.94 | 63.81 | 0.17% | 800 |
| Jun 9, 2025 | 63.81 | 63.83 | 63.81 | 63.83 | 63.70 | -0.30% | 400 |
| Jun 6, 2025 | 64.09 | 64.09 | 64.02 | 64.02 | 63.89 | 0.90% | 400 |
| Jun 5, 2025 | 63.47 | 63.82 | 63.42 | 63.45 | 63.32 | -0.33% | 800 |
| Jun 4, 2025 | 63.70 | 63.75 | 63.57 | 63.66 | 63.53 | -0.20% | 927 |
| Jun 3, 2025 | 63.33 | 63.84 | 63.33 | 63.79 | 63.66 | 0.79% | 611 |
| Jun 2, 2025 | 63.24 | 63.29 | 62.79 | 63.29 | 63.16 | 0.13% | 700 |
| May 30, 2025 | 63.31 | 63.41 | 63.09 | 63.21 | 63.08 | -0.74% | 1,821 |
| May 29, 2025 | 64.11 | 64.11 | 63.39 | 63.68 | 63.55 | -0.41% | 4,400 |
| May 28, 2025 | 63.48 | 64.00 | 63.48 | 63.94 | 63.81 | 0.08% | 1,840 |
| May 27, 2025 | 63.78 | 63.89 | 63.28 | 63.89 | 63.76 | 0.36% | 2,830 |
| May 26, 2025 | 63.00 | 63.76 | 63.00 | 63.66 | 63.53 | 1.82% | 6,823 |
| May 23, 2025 | 62.68 | 62.68 | 62.42 | 62.52 | 62.40 | -1.37% | 3,400 |
| May 22, 2025 | 63.77 | 63.77 | 63.38 | 63.39 | 63.26 | -0.30% | 3,027 |
| May 21, 2025 | 64.40 | 64.40 | 63.43 | 63.58 | 63.45 | -1.96% | 3,027 |
| May 20, 2025 | 64.95 | 65.16 | 64.75 | 64.85 | 64.72 | -0.46% | 1,734 |
| May 16, 2025 | 64.88 | 65.21 | 64.88 | 65.15 | 65.02 | 0.62% | 826 |
| May 15, 2025 | 64.80 | 64.89 | 64.62 | 64.75 | 64.62 | 0.73% | 2,300 |
| May 14, 2025 | 64.31 | 64.31 | 64.03 | 64.28 | 64.15 | 0.42% | 3,000 |
| May 13, 2025 | 64.34 | 64.34 | 64.01 | 64.01 | 63.88 | 0.28% | 1,200 |
| May 12, 2025 | 63.79 | 63.88 | 63.35 | 63.83 | 63.70 | 3.15% | 3,700 |
| May 9, 2025 | 61.80 | 61.94 | 61.75 | 61.88 | 61.76 | -0.18% | 4,200 |
| May 8, 2025 | 62.10 | 62.49 | 61.62 | 61.99 | 61.87 | 1.32% | 2,324 |
| May 7, 2025 | 61.08 | 61.21 | 60.96 | 61.18 | 61.06 | 0.86% | 1,102 |
| May 6, 2025 | 60.67 | 60.90 | 60.66 | 60.66 | 60.54 | -0.80% | 2,427 |
| May 5, 2025 | 61.20 | 61.49 | 61.12 | 61.15 | 61.03 | -0.54% | 2,300 |
| May 2, 2025 | 61.02 | 61.51 | 61.02 | 61.48 | 61.36 | 1.10% | 8,617 |
| May 1, 2025 | 61.00 | 61.19 | 60.80 | 60.81 | 60.69 | 0.80% | 810 |
| Apr 30, 2025 | 59.21 | 60.36 | 59.21 | 60.33 | 60.21 | 0.03% | 2,500 |
| Apr 29, 2025 | 60.08 | 60.46 | 60.01 | 60.31 | 60.19 | 0.84% | 2,900 |
| Apr 28, 2025 | 59.69 | 59.91 | 59.42 | 59.81 | 59.69 | -0.32% | 3,423 |
| Apr 25, 2025 | 59.70 | 60.00 | 59.70 | 60.00 | 59.88 | 0.49% | 800 |
| Apr 24, 2025 | 59.01 | 59.78 | 59.01 | 59.71 | 59.59 | 1.15% | 5,616 |
| Apr 23, 2025 | 59.46 | 59.64 | 58.75 | 59.03 | 58.91 | 1.71% | 11,241 |