Fidelity U.S. High Quality ETF (TSX:FCUQ)
Canada flag Canada · Delayed Price · Currency is CAD
66.23
-0.50 (-0.75%)
Mar 3, 2025, 11:35 AM EST

TSX:FCUQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 202565.8666.7365.5266.7366.731.35%3,402
Feb 27, 202566.7366.7565.7365.8465.84-0.44%8,300
Feb 26, 202566.4066.7666.1366.1366.130.03%3,501
Feb 25, 202566.0966.2766.0166.1166.110.27%4,225
Feb 24, 202566.1266.1265.9365.9365.93-0.15%4,000
Feb 21, 202566.9166.9166.0266.0366.03-1.45%12,600
Feb 20, 202566.7167.0066.7167.0067.00-0.34%9,600
Feb 19, 202566.9367.2866.8067.2367.230.72%8,700
Feb 18, 202567.0167.0166.7466.7566.750.35%12,711
Feb 14, 202566.6566.6566.5066.5266.52-0.17%2,800
Feb 13, 202566.4466.7066.3866.6366.630.33%2,000
Feb 12, 202566.4866.4866.2066.4166.41-0.46%2,309
Feb 11, 202566.6066.7866.6066.7266.720.14%2,900
Feb 10, 202566.6066.6766.6066.6366.631.22%4,700
Feb 7, 202566.2966.2965.8165.8365.83-0.75%19,638
Feb 6, 202566.2366.3366.1466.3366.330.42%4,500
Feb 5, 202565.4566.0865.4566.0566.050.92%4,638
Feb 4, 202565.4265.5465.3365.4565.45-1.07%10,022
Feb 3, 202565.6766.3265.6766.1666.16-0.27%10,200
Jan 31, 202567.0367.0366.2066.3466.34-0.38%7,622
Jan 30, 202566.1966.5966.0766.5966.590.80%3,435
Jan 29, 202566.5566.5565.9366.0666.06-0.26%6,734
Jan 28, 202566.1566.3965.7066.2366.230.58%4,400
Jan 27, 202565.7465.8565.5065.8565.85-0.93%5,600
Jan 24, 202566.7566.8366.3966.4766.47-0.75%6,838
Jan 23, 202566.6566.9766.5666.9766.970.30%2,908
Jan 22, 202566.3166.8266.3166.7766.770.97%2,634
Jan 21, 202566.3766.3766.0166.1366.130.21%10,204
Jan 20, 202566.2766.2765.7765.9965.99-0.44%4,325
Jan 17, 202566.4466.4466.0766.2866.281.21%10,400
Jan 16, 202565.4465.5365.2865.4965.490.77%5,228
Jan 15, 202564.8565.1464.8564.9964.991.69%13,500
Jan 14, 202564.0264.2363.9163.9163.91-0.39%3,511
Jan 13, 202563.4464.1663.4464.1664.16-1,916
Jan 10, 202564.6064.6064.1064.1664.16-0.68%12,947
Jan 9, 202564.9264.9564.6064.6064.60-0.42%8,104
Jan 8, 202564.6264.8764.5364.8764.870.39%12,500
Jan 7, 202565.2265.2264.5064.6264.62-0.58%3,936
Jan 6, 202565.4965.7365.0065.0065.00-0.79%1,624
Jan 3, 202565.2265.6365.0665.5265.521.33%6,600
Jan 2, 202565.2465.2464.6064.6664.660.23%2,338
Dec 31, 202464.6664.7064.4264.5164.51-0.05%2,300
Dec 30, 202465.1365.1364.4664.5464.54-1.39%17,400
Dec 27, 202465.4565.6265.3565.4565.45-0.85%10,800
Dec 24, 202465.6066.0165.6066.0165.870.86%200
Dec 23, 202465.0765.4965.0765.4565.310.49%4,244
Dec 20, 202465.3365.3365.0765.1364.990.98%4,517
Dec 19, 202464.8964.8964.4964.5064.37-0.56%11,200
Dec 18, 202466.3566.3564.8564.8664.72-2.04%3,800
Dec 17, 202466.1566.2166.0966.2166.070.02%546
Dec 16, 202466.1966.2466.1966.2066.060.15%1,005
Dec 13, 202466.2866.3166.0266.1065.96-2,749
Dec 12, 202465.9166.1065.8366.1065.960.05%3,100
Dec 11, 202466.0866.2666.0666.0765.930.14%4,700
Dec 10, 202466.1566.3565.9065.9865.84-0.53%2,500
Dec 9, 202466.6266.6266.2466.3366.19-0.36%2,219
Dec 6, 202466.6966.7766.5766.5766.430.96%4,500
Dec 5, 202465.9865.9865.9465.9465.80-0.53%900
Dec 4, 202466.2566.3466.2466.2966.150.08%5,647
Dec 3, 202465.9566.2665.9566.2466.100.21%1,500
Dec 2, 202466.4067.1966.0166.1065.96-0.02%11,628
Nov 29, 202466.0566.1665.8966.1165.970.38%5,100
Nov 28, 202465.9266.0865.8465.8665.720.14%6,700
Nov 27, 202466.2566.2565.7765.7765.63-0.65%10,512
Nov 26, 202466.4466.4465.9166.2066.061.08%4,833
Nov 25, 202465.5165.5165.3265.4965.350.02%5,400
Nov 22, 202465.3165.5065.3165.4865.340.94%5,200
Nov 21, 202464.1965.0064.1964.8764.730.86%6,800
Nov 20, 202464.0364.3263.9064.3264.180.66%2,412
Nov 19, 202463.7564.0363.5963.9063.76-0.34%4,200
Nov 18, 202464.4364.4364.1264.1263.98-0.05%2,700
Nov 15, 202464.2064.2064.0764.1564.01-1.28%1,316
Nov 14, 202465.0265.0264.8364.9864.840.06%2,026
Nov 13, 202464.8465.0664.8464.9464.800.31%3,700
Nov 12, 202464.9564.9564.6964.7464.60-0.14%1,102
Nov 11, 202465.0165.0164.8264.8364.690.11%1,026
Nov 8, 202464.5964.9364.5964.7664.620.78%2,900
Nov 7, 202464.1564.2664.0964.2664.120.17%9,600
Nov 6, 202464.3464.3463.7464.1564.012.89%12,100
Nov 5, 202462.3862.3862.2662.3562.220.43%2,842
Nov 4, 202462.1562.1561.9362.0861.95-0.23%4,711
Nov 1, 202461.8862.2561.8862.2262.090.55%800
Oct 31, 202462.1862.1861.8861.8861.75-0.98%4,400
Oct 30, 202462.8562.8562.4962.4962.36-0.35%1,200
Oct 29, 202462.6762.8662.6662.7162.580.34%9,800
Oct 28, 202462.4862.6462.4862.5062.370.13%4,000
Oct 25, 202462.5562.7462.4062.4262.290.11%2,335
Oct 24, 202462.5062.5062.2362.3562.220.31%4,400
Oct 23, 202462.8062.8062.1662.1662.03-1.29%1,030
Oct 22, 202462.9263.0462.9262.9762.84-0.17%2,500
Oct 21, 202463.2263.2262.8863.0862.950.13%5,447
Oct 18, 202462.9663.0462.9663.0062.870.10%5,000
Oct 17, 202463.0563.0862.9162.9462.810.43%5,600
Oct 16, 202462.7562.7562.6162.6762.540.18%4,200
Oct 15, 202463.4963.4962.5662.5662.43-1,900
Oct 11, 202462.5662.5762.4562.5662.430.76%4,439
Oct 10, 202461.8862.1061.8862.0961.960.03%4,000
Oct 9, 202461.8962.0761.8562.0761.941.36%5,200
Oct 8, 202461.0561.3161.0561.2461.110.81%5,200
Oct 7, 202460.7560.7560.7560.7560.62-0.15%200