Fidelity U.S. High Quality ETF (TSX:FCUQ)
Canada · Delayed Price · Currency is CAD 76.88
-0.45 (-0.58%)
Nov 10, 2026, 1:47 PM EST
TSX:FCUQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 76.88 | 77.13 | 76.86 | 76.88 | 76.88 | -0.58% | 1,068 |
| Nov 9, 2026 | 76.44 | 77.36 | 76.44 | 77.33 | 77.33 | 2.04% | 5,075 |
| Nov 6, 2026 | 75.59 | 75.92 | 75.59 | 75.78 | 75.78 | 1.05% | 1,024 |
| Nov 5, 2026 | 76.42 | 76.42 | 74.89 | 74.99 | 74.99 | -3.25% | 4,211 |
| Nov 4, 2026 | 76.65 | 77.64 | 76.65 | 77.51 | 77.51 | 2.35% | 1,072 |
| Nov 3, 2026 | 75.37 | 75.74 | 75.37 | 75.73 | 75.73 | -0.04% | 4,082 |
| Nov 2, 2026 | 76.18 | 76.18 | 75.76 | 75.76 | 75.76 | 0.62% | 1,845 |
| Oct 30, 2026 | 76.46 | 76.46 | 75.09 | 75.29 | 75.29 | -1.79% | 3,490 |
| Oct 29, 2026 | 76.42 | 76.91 | 76.42 | 76.66 | 76.66 | -0.09% | 793 |
| Oct 28, 2026 | 76.98 | 76.99 | 76.73 | 76.73 | 76.73 | -0.21% | 4,058 |
| Oct 27, 2026 | 76.62 | 76.96 | 76.62 | 76.89 | 76.89 | 0.42% | 751 |
| Oct 26, 2026 | 76.12 | 76.68 | 76.12 | 76.57 | 76.57 | 0.75% | 1,834 |
| Oct 23, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.04% | 153 |
| Oct 22, 2026 | 76.70 | 76.92 | 76.55 | 76.80 | 76.80 | -0.83% | 669 |
| Oct 21, 2026 | 77.47 | 77.47 | 77.44 | 77.44 | 77.44 | 0.22% | 573 |
| Oct 16, 2026 | 77.97 | 77.97 | 77.10 | 77.27 | 77.27 | -0.99% | 868 |
| Oct 15, 2026 | 77.64 | 78.04 | 77.64 | 78.04 | 78.04 | 0.53% | 802 |
| Oct 14, 2026 | 78.14 | 78.14 | 77.59 | 77.63 | 77.63 | -0.75% | 2,948 |
| Oct 13, 2026 | 78.41 | 78.41 | 78.08 | 78.22 | 78.22 | -0.61% | 750 |
| Oct 9, 2026 | 78.72 | 78.72 | 78.70 | 78.70 | 78.70 | 0.91% | 582 |
| Oct 8, 2026 | 78.10 | 78.22 | 77.99 | 77.99 | 77.99 | 0.04% | 689 |
| Oct 7, 2026 | 77.76 | 77.96 | 77.76 | 77.96 | 77.96 | 0.03% | 753 |
| Oct 5, 2026 | 78.02 | 78.02 | 77.94 | 77.94 | 77.94 | 0.62% | 535 |
| Oct 2, 2026 | 77.43 | 77.46 | 77.43 | 77.46 | 77.46 | 0.79% | 331 |
| Oct 1, 2026 | 76.82 | 77.04 | 76.58 | 76.85 | 76.85 | 0.31% | 4,540 |
| Sep 30, 2026 | 76.59 | 77.07 | 76.59 | 76.61 | 76.61 | 0.17% | 3,428 |
| Sep 29, 2026 | 76.72 | 76.72 | 76.44 | 76.48 | 76.48 | -0.23% | 462 |
| Sep 28, 2026 | 77.12 | 77.12 | 76.60 | 76.66 | 76.66 | -0.60% | 2,573 |
| Sep 25, 2026 | 77.05 | 77.33 | 77.00 | 77.26 | 77.12 | 0.87% | 1,309 |
| Sep 24, 2026 | 76.67 | 76.78 | 76.59 | 76.59 | 76.45 | -0.10% | 765 |
| Sep 23, 2026 | 76.81 | 76.96 | 76.67 | 76.67 | 76.53 | -1.05% | 1,364 |
| Sep 22, 2026 | 76.94 | 77.48 | 76.94 | 77.48 | 77.34 | 0.79% | 2,660 |
| Sep 21, 2026 | 76.24 | 76.92 | 76.24 | 76.87 | 76.73 | 1.26% | 456 |
| Sep 18, 2026 | 75.83 | 75.92 | 75.67 | 75.92 | 75.78 | 0.11% | 405 |
| Sep 17, 2026 | 75.86 | 75.86 | 75.80 | 75.83 | 75.69 | 0.86% | 841 |
| Sep 16, 2026 | 75.40 | 75.64 | 74.98 | 75.19 | 75.05 | 0.21% | 940 |
| Sep 15, 2026 | 75.64 | 75.64 | 75.03 | 75.03 | 74.89 | -0.77% | 2,669 |
| Sep 14, 2026 | 75.25 | 75.61 | 75.25 | 75.61 | 75.47 | 0.28% | 673 |
| Sep 11, 2026 | 75.24 | 75.60 | 75.24 | 75.40 | 75.26 | 1.05% | 2,322 |
| Sep 10, 2026 | 74.70 | 74.70 | 74.62 | 74.62 | 74.49 | -0.65% | 1,761 |
| Sep 9, 2026 | 75.46 | 75.46 | 74.91 | 75.11 | 74.97 | -0.48% | 896 |
| Sep 8, 2026 | 75.47 | 75.47 | 75.47 | 75.47 | 75.33 | -1.13% | 198 |
| Sep 4, 2026 | 76.66 | 76.66 | 76.28 | 76.33 | 76.19 | -0.16% | 541 |
| Sep 3, 2026 | 76.21 | 76.47 | 76.21 | 76.45 | 76.31 | 0.82% | 684 |
| Sep 2, 2026 | 75.94 | 75.94 | 75.83 | 75.83 | 75.69 | -0.46% | 835 |
| Sep 1, 2026 | 76.35 | 76.35 | 76.18 | 76.18 | 76.04 | -0.94% | 284 |
| Aug 31, 2026 | 76.86 | 76.90 | 76.70 | 76.90 | 76.76 | -0.68% | 3,892 |
| Aug 28, 2026 | 77.77 | 77.77 | 77.42 | 77.43 | 77.29 | -0.37% | 431 |
| Aug 27, 2026 | 77.47 | 77.85 | 77.47 | 77.72 | 77.57 | 0.46% | 1,077 |
| Aug 26, 2026 | 77.22 | 77.36 | 77.09 | 77.36 | 77.22 | 0.38% | 424 |