Fidelity U.S. High Quality ETF (TSX:FCUQ)
Canada · Delayed Price · Currency is CAD 76.61
+0.13 (0.17%)
Sep 30, 2026, 3:59 PM EST
TSX:FCUQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 76.95 | 77.07 | 76.90 | 77.07 | 76.93 | 0.13% | 1,234 |
| Aug 24, 2026 | 76.97 | 76.97 | 76.97 | 76.97 | 76.83 | 0.75% | 252 |
| Aug 21, 2026 | 76.39 | 76.46 | 76.39 | 76.40 | 76.26 | 0.43% | 666 |
| Aug 20, 2026 | 76.29 | 76.29 | 76.07 | 76.07 | 75.93 | -0.34% | 836 |
| Aug 19, 2026 | 76.50 | 76.50 | 76.33 | 76.33 | 76.19 | 0.10% | 607 |
| Aug 18, 2026 | 76.40 | 76.47 | 76.25 | 76.25 | 76.11 | -0.27% | 1,079 |
| Aug 17, 2026 | 76.71 | 76.71 | 76.46 | 76.46 | 76.32 | -0.61% | 1,300 |
| Aug 14, 2026 | 77.04 | 77.04 | 76.92 | 76.93 | 76.79 | -0.72% | 473 |
| Aug 13, 2026 | 77.27 | 77.53 | 77.27 | 77.49 | 77.35 | 0.34% | 638 |
| Aug 12, 2026 | 77.04 | 77.23 | 77.02 | 77.23 | 77.09 | 0.39% | 4,107 |
| Aug 11, 2026 | 77.02 | 77.07 | 76.93 | 76.93 | 76.79 | -0.25% | 631 |
| Aug 10, 2026 | 77.08 | 77.14 | 77.03 | 77.12 | 76.98 | -0.41% | 5,164 |
| Aug 7, 2026 | 76.96 | 77.44 | 76.96 | 77.44 | 77.30 | 0.77% | 1,204 |
| Aug 6, 2026 | 76.99 | 76.99 | 76.75 | 76.85 | 76.71 | -0.10% | 2,986 |
| Aug 5, 2026 | 77.43 | 77.43 | 76.93 | 76.93 | 76.79 | 0.22% | 2,539 |
| Aug 4, 2026 | 75.87 | 76.86 | 75.87 | 76.76 | 76.62 | 3.56% | 3,812 |
| Jul 31, 2026 | 74.22 | 74.22 | 73.54 | 74.12 | 73.99 | 0.05% | 1,839 |
| Jul 30, 2026 | 73.57 | 74.10 | 73.51 | 74.08 | 73.95 | 0.47% | 4,218 |
| Jul 29, 2026 | 74.53 | 74.53 | 73.73 | 73.73 | 73.60 | -1.29% | 3,241 |
| Jul 28, 2026 | 74.34 | 74.96 | 74.34 | 74.69 | 74.56 | 0.29% | 1,973 |
| Jul 27, 2026 | 74.24 | 74.48 | 74.24 | 74.48 | 74.34 | 0.67% | 1,255 |
| Jul 24, 2026 | 74.10 | 74.13 | 73.98 | 73.98 | 73.85 | 0.90% | 2,109 |
| Jul 23, 2026 | 73.44 | 73.45 | 73.11 | 73.32 | 73.19 | -1.44% | 2,007 |
| Jul 22, 2026 | 74.21 | 74.39 | 74.21 | 74.39 | 74.26 | 0.26% | 759 |
| Jul 21, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.07 | 0.80% | 254 |