Fidelity U.S. High Quality ETF (TSX:FCUQ)
Canada
· Delayed Price · Currency is CAD 58.10
+0.72 (1.25%)
Apr 17, 2025, 3:59 PM EDT
TSX:FCUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 58.19 | 58.49 | 58.08 | 58.10 | 58.10 | 1.25% | 2,034 |
| Apr 16, 2025 | 58.78 | 58.93 | 57.38 | 57.38 | 57.38 | -3.60% | 4,419 |
| Apr 15, 2025 | 59.32 | 59.68 | 59.31 | 59.52 | 59.52 | 0.51% | 4,747 |
| Apr 14, 2025 | 59.75 | 59.75 | 58.84 | 59.22 | 59.22 | 1.04% | 3,342 |
| Apr 11, 2025 | 57.09 | 58.65 | 57.09 | 58.61 | 58.61 | 1.79% | 3,710 |
| Apr 10, 2025 | 59.49 | 59.49 | 56.61 | 57.58 | 57.58 | -4.30% | 6,529 |
| Apr 9, 2025 | 55.96 | 60.27 | 55.63 | 60.17 | 60.17 | 7.37% | 32,700 |
| Apr 8, 2025 | 57.58 | 58.44 | 55.39 | 56.04 | 56.04 | -1.48% | 28,538 |
| Apr 7, 2025 | 55.73 | 57.46 | 54.86 | 56.88 | 56.88 | -0.54% | 18,200 |
| Apr 4, 2025 | 59.65 | 59.65 | 57.19 | 57.19 | 57.19 | -4.98% | 9,500 |
| Apr 3, 2025 | 61.84 | 61.84 | 60.19 | 60.19 | 60.19 | -5.58% | 5,300 |
| Apr 2, 2025 | 63.12 | 63.82 | 63.12 | 63.75 | 63.75 | 0.38% | 2,300 |
| Apr 1, 2025 | 63.55 | 63.55 | 63.11 | 63.51 | 63.51 | 0.27% | 2,600 |
| Mar 31, 2025 | 62.66 | 63.34 | 62.65 | 63.34 | 63.34 | 1.02% | 5,800 |
| Mar 28, 2025 | 63.38 | 63.38 | 62.67 | 62.70 | 62.70 | -1.49% | 2,626 |
| Mar 27, 2025 | 63.70 | 64.02 | 63.49 | 63.65 | 63.65 | -0.38% | 3,604 |
| Mar 26, 2025 | 64.08 | 64.08 | 63.70 | 63.89 | 63.76 | -0.11% | 1,700 |
| Mar 25, 2025 | 63.88 | 64.09 | 63.87 | 63.96 | 63.83 | -0.16% | 3,739 |
| Mar 24, 2025 | 63.99 | 64.14 | 63.90 | 64.06 | 63.93 | 1.31% | 4,000 |
| Mar 21, 2025 | 62.76 | 63.23 | 62.76 | 63.23 | 63.10 | -0.03% | 2,446 |
| Mar 20, 2025 | 63.60 | 63.60 | 63.15 | 63.25 | 63.12 | -0.47% | 1,900 |
| Mar 19, 2025 | 63.31 | 63.65 | 63.27 | 63.55 | 63.42 | 1.26% | 5,200 |
| Mar 18, 2025 | 63.36 | 63.36 | 62.71 | 62.76 | 62.63 | -1.01% | 2,305 |
| Mar 17, 2025 | 62.83 | 63.59 | 62.83 | 63.40 | 63.27 | 0.40% | 3,404 |
| Mar 14, 2025 | 62.83 | 63.15 | 62.67 | 63.15 | 63.02 | 1.48% | 4,000 |
| Mar 13, 2025 | 62.77 | 62.77 | 62.10 | 62.23 | 62.10 | -1.33% | 5,400 |
| Mar 12, 2025 | 63.29 | 63.29 | 62.91 | 63.07 | 62.94 | 0.03% | 4,716 |
| Mar 11, 2025 | 63.77 | 63.79 | 63.05 | 63.05 | 62.92 | -1.70% | 2,400 |
| Mar 10, 2025 | 64.82 | 64.82 | 64.12 | 64.14 | 64.01 | -1.69% | 4,006 |
| Mar 7, 2025 | 64.34 | 65.24 | 64.26 | 65.24 | 65.11 | 1.75% | 4,000 |
| Mar 6, 2025 | 64.44 | 64.55 | 63.88 | 64.12 | 63.99 | -1.55% | 19,634 |
| Mar 5, 2025 | 65.07 | 65.26 | 64.44 | 65.13 | 65.00 | -0.25% | 11,900 |
| Mar 4, 2025 | 65.03 | 66.08 | 64.98 | 65.29 | 65.16 | -0.97% | 5,322 |
| Mar 3, 2025 | 67.09 | 67.09 | 65.77 | 65.93 | 65.80 | -1.20% | 19,100 |
| Feb 28, 2025 | 65.86 | 66.73 | 65.52 | 66.73 | 66.59 | 1.35% | 3,402 |
| Feb 27, 2025 | 66.73 | 66.75 | 65.73 | 65.84 | 65.71 | -0.44% | 8,300 |
| Feb 26, 2025 | 66.40 | 66.76 | 66.13 | 66.13 | 66.00 | 0.03% | 3,501 |
| Feb 25, 2025 | 66.09 | 66.27 | 66.01 | 66.11 | 65.98 | 0.27% | 4,225 |
| Feb 24, 2025 | 66.12 | 66.12 | 65.93 | 65.93 | 65.80 | -0.15% | 4,000 |
| Feb 21, 2025 | 66.91 | 66.91 | 66.02 | 66.03 | 65.90 | -1.45% | 12,600 |
| Feb 20, 2025 | 66.71 | 67.00 | 66.71 | 67.00 | 66.86 | -0.34% | 9,600 |
| Feb 19, 2025 | 66.93 | 67.28 | 66.80 | 67.23 | 67.09 | 0.72% | 8,700 |
| Feb 18, 2025 | 67.01 | 67.01 | 66.74 | 66.75 | 66.61 | 0.35% | 12,711 |
| Feb 14, 2025 | 66.65 | 66.65 | 66.50 | 66.52 | 66.38 | -0.17% | 2,800 |
| Feb 13, 2025 | 66.44 | 66.70 | 66.38 | 66.63 | 66.49 | 0.33% | 2,000 |
| Feb 12, 2025 | 66.48 | 66.48 | 66.20 | 66.41 | 66.27 | -0.46% | 2,309 |
| Feb 11, 2025 | 66.60 | 66.78 | 66.60 | 66.72 | 66.58 | 0.14% | 2,900 |
| Feb 10, 2025 | 66.60 | 66.67 | 66.60 | 66.63 | 66.49 | 1.22% | 4,700 |
| Feb 7, 2025 | 66.29 | 66.29 | 65.81 | 65.83 | 65.70 | -0.75% | 19,638 |
| Feb 6, 2025 | 66.23 | 66.33 | 66.14 | 66.33 | 66.19 | 0.42% | 4,500 |