Fidelity U.S. High Quality ETF (TSX:FCUQ)
Canada · Delayed Price · Currency is CAD 64.89
+0.34 (0.53%)
Apr 1, 2026, 3:59 PM EST
TSX:FCUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 64.63 | 65.13 | 64.63 | 64.85 | - | 0.46% | 1,992 |
| Mar 31, 2026 | 64.18 | 64.63 | 64.18 | 64.55 | 64.55 | 2.70% | 4,912 |
| Mar 30, 2026 | 63.08 | 63.22 | 62.85 | 62.85 | 62.85 | 0.34% | 1,114 |
| Mar 27, 2026 | 62.87 | 63.21 | 62.64 | 62.64 | 62.64 | -1.35% | 4,376 |
| Mar 26, 2026 | 63.88 | 64.39 | 63.50 | 63.50 | 63.37 | -1.41% | 1,895 |
| Mar 25, 2026 | 64.31 | 64.57 | 64.31 | 64.41 | 64.28 | 1.13% | 1,222 |
| Mar 24, 2026 | 63.59 | 63.95 | 63.59 | 63.69 | 63.56 | -0.53% | 5,073 |
| Mar 23, 2026 | 64.40 | 64.54 | 63.99 | 64.03 | 63.90 | 1.38% | 4,305 |
| Mar 20, 2026 | 63.59 | 63.60 | 62.91 | 63.16 | 63.03 | -1.47% | 5,458 |
| Mar 19, 2026 | 64.06 | 64.23 | 63.61 | 64.10 | 63.97 | -0.80% | 3,643 |
| Mar 18, 2026 | 65.63 | 65.63 | 64.62 | 64.62 | 64.49 | -1.78% | 4,407 |
| Mar 17, 2026 | 65.85 | 66.21 | 65.79 | 65.79 | 65.66 | 0.29% | 1,158 |
| Mar 16, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.47 | 0.51% | 256 |
| Mar 13, 2026 | 65.34 | 65.45 | 65.26 | 65.27 | 65.14 | -0.18% | 2,159 |
| Mar 12, 2026 | 65.84 | 65.85 | 65.38 | 65.39 | 65.26 | -1.27% | 6,238 |
| Mar 11, 2026 | 66.25 | 66.25 | 66.07 | 66.23 | 66.10 | -0.65% | 1,075 |
| Mar 10, 2026 | 67.03 | 67.18 | 66.64 | 66.66 | 66.53 | -0.51% | 7,478 |
| Mar 9, 2026 | 65.49 | 67.02 | 65.31 | 67.00 | 66.87 | 0.75% | 4,217 |
| Mar 6, 2026 | 66.47 | 66.68 | 66.42 | 66.50 | 66.37 | -1.66% | 4,260 |
| Mar 5, 2026 | 67.57 | 67.62 | 67.34 | 67.62 | 67.49 | -0.38% | 2,136 |
| Mar 4, 2026 | 68.03 | 68.03 | 67.88 | 67.88 | 67.75 | 0.40% | 1,814 |
| Mar 3, 2026 | 67.10 | 67.78 | 67.10 | 67.61 | 67.48 | -1.69% | 2,396 |
| Mar 2, 2026 | 67.96 | 68.85 | 67.96 | 68.77 | 68.63 | 0.07% | 3,069 |
| Feb 27, 2026 | 68.50 | 68.72 | 68.50 | 68.72 | 68.58 | -0.61% | 1,492 |
| Feb 26, 2026 | 68.81 | 69.14 | 68.76 | 69.14 | 69.00 | - | 1,109 |
| Feb 25, 2026 | 68.94 | 69.24 | 68.94 | 69.14 | 69.00 | 0.55% | 1,366 |
| Feb 24, 2026 | 68.21 | 68.78 | 68.10 | 68.76 | 68.62 | 1.12% | 5,272 |
| Feb 23, 2026 | 68.11 | 68.19 | 67.93 | 68.00 | 67.87 | -0.50% | 4,804 |
| Feb 20, 2026 | 68.25 | 68.34 | 68.15 | 68.34 | 68.20 | 0.77% | 2,341 |
| Feb 19, 2026 | 67.69 | 67.83 | 67.69 | 67.82 | 67.69 | -0.35% | 1,133 |
| Feb 18, 2026 | 67.86 | 68.25 | 67.86 | 68.06 | 67.93 | 0.89% | 1,560 |
| Feb 17, 2026 | 67.31 | 67.61 | 67.31 | 67.46 | 67.33 | 0.21% | 1,863 |
| Feb 13, 2026 | 67.31 | 67.71 | 67.29 | 67.32 | 67.19 | -0.06% | 1,564 |
| Feb 12, 2026 | 68.22 | 68.22 | 67.34 | 67.36 | 67.23 | -1.23% | 2,575 |
| Feb 11, 2026 | 68.25 | 68.37 | 68.04 | 68.20 | 68.06 | 0.25% | 1,658 |
| Feb 10, 2026 | 68.08 | 68.16 | 68.03 | 68.03 | 67.90 | -0.18% | 3,172 |
| Feb 9, 2026 | 68.00 | 68.19 | 68.00 | 68.15 | 68.01 | -0.41% | 1,585 |
| Feb 6, 2026 | 67.90 | 68.49 | 67.90 | 68.43 | 68.29 | 1.47% | 1,623 |
| Feb 5, 2026 | 67.36 | 67.60 | 67.36 | 67.44 | 67.31 | -0.67% | 1,473 |
| Feb 4, 2026 | 68.03 | 68.22 | 67.67 | 67.90 | 67.76 | -0.04% | 3,715 |
| Feb 3, 2026 | 68.58 | 68.58 | 67.62 | 67.92 | 67.79 | -1.61% | 3,634 |
| Feb 2, 2026 | 68.93 | 69.12 | 68.93 | 69.03 | 68.89 | 1.01% | 1,399 |
| Jan 30, 2026 | 67.84 | 68.34 | 67.84 | 68.34 | 68.20 | 0.62% | 3,130 |
| Jan 29, 2026 | 68.13 | 68.13 | 67.61 | 67.92 | 67.79 | -0.72% | 9,403 |
| Jan 28, 2026 | 68.61 | 68.68 | 68.36 | 68.41 | 68.27 | -0.31% | 3,208 |
| Jan 27, 2026 | 68.97 | 68.97 | 68.62 | 68.62 | 68.48 | -0.57% | 1,203 |
| Jan 26, 2026 | 68.34 | 69.11 | 68.34 | 69.02 | 68.88 | 0.90% | 2,780 |
| Jan 23, 2026 | 68.63 | 68.67 | 68.36 | 68.40 | 68.26 | -0.45% | 1,865 |
| Jan 22, 2026 | 69.02 | 69.02 | 68.58 | 68.71 | 68.57 | 0.15% | 2,153 |
| Jan 21, 2026 | 68.12 | 68.87 | 68.10 | 68.61 | 68.47 | 1.09% | 5,743 |