Fidelity U.S. High Quality ETF (TSX:FCUQ)
Canada · Delayed Price · Currency is CAD 69.70
-0.38 (-0.54%)
At close: Nov 28, 2025
TSX:FCUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 69.33 | 69.90 | 69.33 | 69.70 | 69.70 | -0.54% | 1,385 |
| Nov 27, 2025 | 69.92 | 70.08 | 69.78 | 70.08 | 70.08 | 0.42% | 1,972 |
| Nov 26, 2025 | 69.85 | 69.86 | 69.79 | 69.79 | 69.79 | -0.04% | 763 |
| Nov 25, 2025 | 68.96 | 69.82 | 68.96 | 69.82 | 69.82 | 1.20% | 3,462 |
| Nov 24, 2025 | 68.77 | 69.09 | 68.77 | 68.99 | 68.99 | 0.94% | 2,336 |
| Nov 21, 2025 | 67.58 | 68.80 | 67.58 | 68.35 | 68.35 | 1.30% | 1,783 |
| Nov 20, 2025 | 69.24 | 69.24 | 67.47 | 67.47 | 67.47 | -1.06% | 1,536 |
| Nov 19, 2025 | 68.07 | 68.19 | 68.07 | 68.19 | 68.19 | 1.04% | 400 |
| Nov 18, 2025 | 67.91 | 67.97 | 67.49 | 67.49 | 67.49 | -1.16% | 2,064 |
| Nov 17, 2025 | 68.70 | 68.96 | 68.04 | 68.28 | 68.28 | -0.84% | 2,523 |
| Nov 14, 2025 | 68.35 | 68.90 | 68.35 | 68.86 | 68.86 | 0.13% | 1,267 |
| Nov 13, 2025 | 68.92 | 68.92 | 68.77 | 68.77 | 68.77 | -1.18% | 653 |
| Nov 12, 2025 | 69.46 | 69.62 | 69.46 | 69.59 | 69.59 | -0.16% | 976 |
| Nov 11, 2025 | 69.50 | 69.70 | 69.50 | 69.70 | 69.70 | 0.26% | 702 |
| Nov 10, 2025 | 69.03 | 69.55 | 69.00 | 69.52 | 69.52 | 1.21% | 1,536 |
| Nov 7, 2025 | 68.50 | 68.69 | 68.30 | 68.69 | 68.69 | -0.25% | 3,437 |
| Nov 6, 2025 | 68.87 | 68.87 | 68.86 | 68.86 | 68.86 | -1.01% | 717 |
| Nov 5, 2025 | 69.75 | 69.87 | 69.56 | 69.56 | 69.56 | 0.39% | 497 |
| Nov 4, 2025 | 69.21 | 69.37 | 69.21 | 69.29 | 69.29 | -0.55% | 6,529 |
| Nov 3, 2025 | 70.11 | 70.11 | 69.61 | 69.67 | 69.67 | -0.07% | 869 |
| Oct 31, 2025 | 70.10 | 70.10 | 69.63 | 69.72 | 69.72 | 0.04% | 663 |
| Oct 30, 2025 | 70.06 | 70.06 | 69.65 | 69.69 | 69.69 | -0.13% | 2,629 |
| Oct 29, 2025 | 69.95 | 69.95 | 69.78 | 69.78 | 69.78 | -0.68% | 1,067 |
| Oct 28, 2025 | 70.32 | 70.35 | 70.23 | 70.26 | 70.26 | 0.14% | 990 |
| Oct 27, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 0.62% | 641 |
| Oct 24, 2025 | 69.75 | 69.75 | 69.60 | 69.73 | 69.73 | 0.88% | 1,089 |
| Oct 23, 2025 | 69.18 | 69.20 | 69.12 | 69.12 | 69.12 | 0.19% | 388 |
| Oct 22, 2025 | 69.03 | 69.03 | 68.86 | 68.99 | 68.99 | -0.75% | 642 |
| Oct 21, 2025 | 69.49 | 69.59 | 69.49 | 69.51 | 69.51 | -0.09% | 316 |
| Oct 20, 2025 | 69.50 | 69.67 | 69.50 | 69.57 | 69.57 | 0.84% | 1,087 |
| Oct 17, 2025 | 68.72 | 68.99 | 68.72 | 68.99 | 68.99 | 0.63% | 539 |
| Oct 16, 2025 | 69.21 | 69.21 | 68.46 | 68.56 | 68.56 | -0.59% | 3,432 |
| Oct 15, 2025 | 69.06 | 69.46 | 68.85 | 68.97 | 68.97 | 0.10% | 696 |
| Oct 14, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 1.55% | 292 |
| Oct 10, 2025 | 69.20 | 69.39 | 67.82 | 67.85 | 67.85 | -2.18% | 8,136 |
| Oct 9, 2025 | 69.17 | 69.36 | 69.13 | 69.36 | 69.36 | 0.20% | 1,972 |
| Oct 8, 2025 | 68.96 | 69.24 | 68.96 | 69.22 | 69.22 | 0.25% | 8,889 |
| Oct 7, 2025 | 69.45 | 69.45 | 68.93 | 69.05 | 69.05 | -0.27% | 854 |
| 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 29, 2025 | 69.32 | 69.32 | 69.05 | 69.13 | 69.13 | 0.17% | 5,170 |
| 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% | 1,389 |
| 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% | 1,093 |
| Sep 18, 2025 | 68.06 | 68.43 | 68.06 | 68.18 | 68.05 | 0.33% | 1,549 |