Fidelity U.S. Value ETF (TSX:FCUV)
Canada
· Delayed Price · Currency is CAD 18.21
-0.02 (-0.11%)
Apr 17, 2025, 3:59 PM EDT
TSX:FCUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 18.24 | 18.31 | 18.19 | 18.21 | 18.21 | -0.11% | 107,049 |
| Apr 16, 2025 | 18.56 | 18.60 | 18.09 | 18.23 | 18.23 | -2.57% | 38,044 |
| Apr 15, 2025 | 18.57 | 18.77 | 18.57 | 18.71 | 18.71 | 0.65% | 29,841 |
| Apr 14, 2025 | 18.78 | 18.78 | 18.51 | 18.59 | 18.59 | 0.65% | 39,219 |
| Apr 11, 2025 | 18.04 | 18.52 | 17.98 | 18.47 | 18.47 | 1.04% | 30,128 |
| Apr 10, 2025 | 18.82 | 18.82 | 17.79 | 18.28 | 18.28 | -4.34% | 66,900 |
| Apr 9, 2025 | 17.42 | 19.11 | 17.42 | 19.11 | 19.11 | 7.54% | 418,813 |
| Apr 8, 2025 | 18.47 | 18.53 | 17.53 | 17.77 | 17.77 | -1.17% | 60,900 |
| Apr 7, 2025 | 17.44 | 18.16 | 17.20 | 17.98 | 17.98 | -0.66% | 132,400 |
| Apr 4, 2025 | 18.53 | 18.53 | 18.09 | 18.10 | 18.10 | -4.28% | 143,100 |
| Apr 3, 2025 | 19.39 | 19.39 | 18.91 | 18.91 | 18.91 | -6.25% | 106,435 |
| Apr 2, 2025 | 20.06 | 20.17 | 20.06 | 20.17 | 20.17 | 1.00% | 6,619 |
| Apr 1, 2025 | 20.00 | 20.03 | 19.86 | 19.97 | 19.97 | -0.65% | 46,300 |
| Mar 31, 2025 | 19.79 | 20.15 | 19.71 | 20.10 | 20.10 | 1.41% | 35,332 |
| Mar 28, 2025 | 20.03 | 20.06 | 19.79 | 19.82 | 19.82 | -1.54% | 77,600 |
| Mar 27, 2025 | 20.23 | 20.23 | 20.10 | 20.13 | 20.13 | -0.74% | 5,807 |
| Mar 26, 2025 | 20.30 | 20.35 | 20.20 | 20.28 | 20.22 | -0.34% | 31,906 |
| Mar 25, 2025 | 20.49 | 20.49 | 20.29 | 20.35 | 20.29 | -0.59% | 29,226 |
| Mar 24, 2025 | 20.24 | 20.47 | 20.24 | 20.47 | 20.41 | 1.69% | 25,125 |
| Mar 21, 2025 | 20.14 | 20.15 | 20.00 | 20.13 | 20.07 | -0.45% | 11,000 |
| Mar 20, 2025 | 20.20 | 20.40 | 20.20 | 20.22 | 20.16 | -0.44% | 30,900 |
| Mar 19, 2025 | 20.22 | 20.35 | 20.16 | 20.31 | 20.24 | 0.89% | 10,433 |
| Mar 18, 2025 | 20.20 | 20.21 | 20.09 | 20.13 | 20.07 | -0.59% | 35,000 |
| Mar 17, 2025 | 20.19 | 20.28 | 20.15 | 20.25 | 20.19 | 0.85% | 89,849 |
| Mar 14, 2025 | 19.86 | 20.12 | 19.86 | 20.08 | 20.02 | 1.47% | 11,200 |
| Mar 13, 2025 | 19.95 | 19.96 | 19.77 | 19.79 | 19.72 | -0.80% | 17,902 |
| Mar 12, 2025 | 20.20 | 20.20 | 19.87 | 19.95 | 19.89 | -0.30% | 18,400 |
| Mar 11, 2025 | 20.26 | 20.26 | 19.98 | 20.01 | 19.94 | -1.23% | 115,922 |
| Mar 10, 2025 | 20.44 | 20.46 | 20.14 | 20.26 | 20.20 | -1.55% | 47,420 |
| Mar 7, 2025 | 20.24 | 20.58 | 20.24 | 20.58 | 20.52 | 1.53% | 28,100 |
| Mar 6, 2025 | 20.41 | 20.41 | 20.14 | 20.27 | 20.21 | -1.27% | 24,200 |
| Mar 5, 2025 | 20.40 | 20.57 | 20.28 | 20.53 | 20.47 | 0.29% | 39,700 |
| Mar 4, 2025 | 20.61 | 20.72 | 20.45 | 20.47 | 20.41 | -1.92% | 59,700 |
| Mar 3, 2025 | 21.10 | 21.10 | 20.78 | 20.87 | 20.80 | -0.86% | 32,812 |
| Feb 28, 2025 | 20.71 | 21.05 | 20.70 | 21.05 | 20.98 | 1.74% | 48,000 |
| Feb 27, 2025 | 20.89 | 20.97 | 20.69 | 20.69 | 20.63 | -0.24% | 20,500 |
| Feb 26, 2025 | 20.82 | 20.88 | 20.64 | 20.74 | 20.68 | - | 51,400 |
| Feb 25, 2025 | 20.72 | 20.80 | 20.59 | 20.74 | 20.68 | 0.19% | 71,800 |
| Feb 24, 2025 | 20.78 | 20.78 | 20.60 | 20.70 | 20.64 | 0.34% | 47,917 |
| Feb 21, 2025 | 21.09 | 21.09 | 20.61 | 20.63 | 20.57 | -1.90% | 134,500 |
| Feb 20, 2025 | 21.23 | 21.28 | 20.93 | 21.03 | 20.96 | -1.04% | 63,500 |
| Feb 19, 2025 | 21.19 | 21.25 | 21.08 | 21.25 | 21.18 | 0.62% | 26,600 |
| Feb 18, 2025 | 20.99 | 21.12 | 20.99 | 21.12 | 21.05 | 0.81% | 23,600 |
| Feb 14, 2025 | 20.83 | 20.96 | 20.83 | 20.95 | 20.88 | 0.62% | 46,300 |
| Feb 13, 2025 | 20.91 | 20.91 | 20.70 | 20.82 | 20.76 | -0.19% | 54,300 |
| Feb 12, 2025 | 20.75 | 20.91 | 20.75 | 20.86 | 20.79 | -0.62% | 50,626 |
| Feb 11, 2025 | 21.02 | 21.03 | 20.90 | 20.99 | 20.92 | 0.05% | 24,812 |
| Feb 10, 2025 | 21.05 | 21.09 | 20.96 | 20.98 | 20.91 | 0.10% | 29,100 |
| Feb 7, 2025 | 21.06 | 21.08 | 20.91 | 20.96 | 20.89 | -0.24% | 53,002 |
| Feb 6, 2025 | 21.10 | 21.10 | 20.93 | 21.01 | 20.94 | 0.05% | 70,319 |