Fidelity U.S. High Quality ETF (TSX:FCUQ)
Canada · Delayed Price · Currency is CAD 69.24
-0.28 (-0.40%)
Oct 6, 2025, 3:59 PM EDT
TSX:FCUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 69.43 | 69.43 | 69.21 | 69.24 | 69.24 | -0.40% | 4,120 |
| Oct 3, 2025 | 69.44 | 69.52 | 69.44 | 69.52 | 69.52 | 0.01% | 442 |
| Oct 2, 2025 | 69.55 | 69.57 | 69.42 | 69.51 | 69.51 | 0.25% | 1,138 |
| Oct 1, 2025 | 69.07 | 69.35 | 69.07 | 69.34 | 69.34 | 0.30% | 2,839 |
| Sep 30, 2025 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - | - |
| Sep 29, 2025 | 69.32 | 69.32 | 69.05 | 69.13 | 69.13 | 0.17% | 5,200 |
| Sep 26, 2025 | 68.83 | 69.04 | 68.73 | 69.01 | 69.01 | 0.42% | 1,547 |
| Sep 25, 2025 | 68.46 | 68.72 | 68.35 | 68.72 | 68.59 | 0.06% | 1,400 |
| Sep 24, 2025 | 68.83 | 68.83 | 68.68 | 68.68 | 68.55 | - | 419 |
| Sep 23, 2025 | 68.91 | 68.91 | 68.61 | 68.68 | 68.55 | -0.32% | 1,326 |
| Sep 22, 2025 | 68.27 | 68.90 | 68.27 | 68.90 | 68.77 | 0.64% | 1,138 |
| Sep 19, 2025 | 68.57 | 68.58 | 68.35 | 68.46 | 68.33 | 0.41% | 1,100 |
| Sep 18, 2025 | 68.06 | 68.43 | 68.06 | 68.18 | 68.05 | 0.32% | 1,549 |
| Sep 17, 2025 | 67.88 | 68.05 | 67.85 | 67.96 | 67.83 | 0.06% | 1,823 |
| Sep 16, 2025 | 67.81 | 67.92 | 67.81 | 67.92 | 67.79 | -0.16% | 500 |
| Sep 15, 2025 | 68.26 | 68.26 | 67.97 | 68.03 | 67.90 | -0.45% | 12,400 |
| Sep 12, 2025 | 68.34 | 68.34 | 68.22 | 68.34 | 68.21 | 0.10% | 700 |
| Sep 11, 2025 | 68.00 | 68.27 | 68.00 | 68.27 | 68.14 | 0.57% | 300 |
| Sep 10, 2025 | 67.95 | 67.95 | 67.75 | 67.88 | 67.75 | 0.09% | 800 |
| Sep 9, 2025 | 67.74 | 67.87 | 67.48 | 67.82 | 67.69 | 0.38% | 1,500 |
| Sep 8, 2025 | 67.49 | 67.63 | 67.30 | 67.56 | 67.43 | 0.15% | 1,800 |
| Sep 5, 2025 | 67.31 | 67.46 | 67.31 | 67.46 | 67.33 | -0.01% | 4,400 |
| Sep 4, 2025 | 67.12 | 67.47 | 67.12 | 67.47 | 67.34 | 0.84% | 1,305 |
| Sep 3, 2025 | 66.51 | 66.91 | 66.51 | 66.91 | 66.78 | 0.71% | 25,837 |
| Sep 2, 2025 | 66.38 | 66.44 | 65.91 | 66.44 | 66.32 | -0.54% | 2,400 |
| Aug 29, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.68 | -0.13% | 200 |
| Aug 28, 2025 | 66.91 | 66.91 | 66.67 | 66.89 | 66.76 | -0.01% | 2,600 |
| Aug 27, 2025 | 66.78 | 66.90 | 66.78 | 66.90 | 66.77 | 0.33% | 400 |
| Aug 26, 2025 | 67.04 | 67.04 | 66.68 | 66.68 | 66.56 | -0.60% | 443 |
| Aug 25, 2025 | 67.07 | 67.08 | 67.07 | 67.08 | 66.95 | -0.07% | 300 |
| Aug 22, 2025 | 66.82 | 67.30 | 66.82 | 67.13 | 67.00 | 0.67% | 3,000 |
| Aug 21, 2025 | 66.76 | 66.84 | 66.64 | 66.68 | 66.56 | -0.06% | 1,341 |
| Aug 20, 2025 | 66.50 | 66.75 | 66.40 | 66.72 | 66.60 | -0.07% | 1,300 |
| Aug 19, 2025 | 66.91 | 66.91 | 66.73 | 66.77 | 66.65 | 0.15% | 2,000 |
| Aug 18, 2025 | 66.69 | 66.72 | 66.64 | 66.67 | 66.55 | -0.06% | 3,731 |
| Aug 15, 2025 | 66.66 | 66.87 | 66.66 | 66.71 | 66.59 | -0.21% | 2,836 |
| Aug 14, 2025 | 66.87 | 67.00 | 66.85 | 66.85 | 66.72 | 0.35% | 401 |
| Aug 13, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.49 | - | 13,650 |
| Aug 12, 2025 | 66.30 | 66.62 | 66.30 | 66.62 | 66.50 | 0.92% | 2,415 |
| Aug 11, 2025 | 66.38 | 66.38 | 66.01 | 66.01 | 65.89 | -0.20% | 2,349 |
| Aug 8, 2025 | 65.85 | 66.16 | 65.85 | 66.14 | 66.02 | 0.82% | 2,222 |
| Aug 7, 2025 | 66.12 | 66.12 | 65.51 | 65.60 | 65.48 | -0.58% | 715 |
| Aug 6, 2025 | 65.74 | 66.01 | 65.59 | 65.98 | 65.86 | 0.52% | 2,400 |
| Aug 5, 2025 | 66.00 | 66.00 | 65.51 | 65.64 | 65.52 | 0.55% | 932 |
| Aug 1, 2025 | 65.85 | 65.85 | 65.00 | 65.28 | 65.16 | -1.46% | 645 |
| Jul 31, 2025 | 66.69 | 66.69 | 66.25 | 66.25 | 66.13 | -0.41% | 600 |
| Jul 30, 2025 | 66.38 | 66.65 | 66.33 | 66.52 | 66.39 | 0.57% | 1,800 |
| Jul 29, 2025 | 66.06 | 66.15 | 66.06 | 66.14 | 66.02 | 0.15% | 700 |
| Jul 28, 2025 | 66.11 | 66.11 | 65.84 | 66.04 | 65.92 | 0.30% | 2,400 |
| Jul 25, 2025 | 65.57 | 65.84 | 65.57 | 65.84 | 65.72 | 0.61% | 432 |