Fidelity U.S. Value ETF (TSX:FCUV)
Canada · Delayed Price · Currency is CAD 19.98
-0.07 (-0.35%)
Jul 21, 2025, 3:59 PM EDT
TSX:FCUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 20.00 | 20.13 | 19.97 | 19.98 | 19.98 | -0.35% | 10,600 |
| Jul 18, 2025 | 20.11 | 20.11 | 20.03 | 20.05 | 20.05 | -0.30% | 4,200 |
| Jul 17, 2025 | 20.02 | 20.12 | 20.02 | 20.11 | 20.11 | 0.70% | 7,300 |
| Jul 16, 2025 | 20.06 | 20.06 | 19.84 | 19.97 | 19.97 | -0.05% | 13,118 |
| Jul 15, 2025 | 20.12 | 20.12 | 19.98 | 19.98 | 19.98 | -0.50% | 8,700 |
| Jul 14, 2025 | 20.02 | 20.08 | 20.01 | 20.08 | 20.08 | 0.10% | 14,200 |
| Jul 11, 2025 | 20.11 | 20.11 | 20.05 | 20.06 | 20.06 | -0.50% | 3,500 |
| Jul 10, 2025 | 20.10 | 20.26 | 20.10 | 20.16 | 20.16 | 0.70% | 4,833 |
| Jul 9, 2025 | 20.08 | 20.10 | 19.97 | 20.02 | 20.02 | 0.10% | 68,900 |
| Jul 8, 2025 | 19.93 | 20.04 | 19.93 | 20.00 | 20.00 | 0.35% | 19,000 |
| Jul 7, 2025 | 20.01 | 20.08 | 19.89 | 19.93 | 19.93 | -0.40% | 22,400 |
| Jul 4, 2025 | 19.89 | 20.09 | 19.89 | 20.01 | 20.01 | -0.40% | 39,108 |
| Jul 3, 2025 | 20.00 | 20.10 | 19.94 | 20.09 | 20.09 | 0.85% | 22,614 |
| Jul 2, 2025 | 19.99 | 19.99 | 19.89 | 19.92 | 19.92 | 0.35% | 15,937 |
| Jun 30, 2025 | 19.93 | 19.93 | 19.79 | 19.85 | 19.85 | 0.25% | 23,201 |
| Jun 27, 2025 | 19.72 | 19.90 | 19.72 | 19.80 | 19.80 | 0.61% | 19,815 |
| Jun 26, 2025 | 19.54 | 19.68 | 19.54 | 19.68 | 19.68 | -0.25% | 3,548 |
| Jun 25, 2025 | 19.81 | 19.81 | 19.71 | 19.73 | 19.67 | -0.50% | 11,600 |
| Jun 24, 2025 | 19.62 | 19.83 | 19.62 | 19.83 | 19.77 | 1.23% | 8,717 |
| Jun 23, 2025 | 19.45 | 19.59 | 19.41 | 19.59 | 19.53 | 0.93% | 32,649 |
| Jun 20, 2025 | 19.51 | 19.51 | 19.38 | 19.41 | 19.36 | 0.10% | 8,200 |
| Jun 19, 2025 | 19.23 | 19.41 | 19.22 | 19.39 | 19.34 | -0.10% | 43,600 |
| Jun 18, 2025 | 19.34 | 19.42 | 19.34 | 19.41 | 19.36 | 0.78% | 7,904 |
| Jun 17, 2025 | 19.23 | 19.29 | 19.22 | 19.26 | 19.21 | -0.36% | 25,847 |
| Jun 16, 2025 | 19.17 | 19.34 | 19.17 | 19.33 | 19.28 | 0.89% | 10,037 |
| Jun 13, 2025 | 19.33 | 19.35 | 19.13 | 19.16 | 19.11 | -1.74% | 19,414 |
| Jun 12, 2025 | 19.36 | 19.50 | 19.36 | 19.50 | 19.45 | 0.21% | 14,700 |
| Jun 11, 2025 | 19.57 | 19.62 | 19.46 | 19.46 | 19.41 | -0.76% | 6,614 |
| Jun 10, 2025 | 19.52 | 19.61 | 19.48 | 19.61 | 19.55 | 0.51% | 7,600 |
| Jun 9, 2025 | 19.60 | 19.60 | 19.48 | 19.51 | 19.46 | -0.41% | 9,300 |
| Jun 6, 2025 | 19.47 | 19.64 | 19.47 | 19.59 | 19.53 | 1.19% | 3,600 |
| Jun 5, 2025 | 19.37 | 19.47 | 19.33 | 19.36 | 19.31 | -0.46% | 126,736 |
| Jun 4, 2025 | 19.57 | 19.59 | 19.45 | 19.45 | 19.40 | -0.77% | 7,900 |
| Jun 3, 2025 | 19.43 | 19.60 | 19.43 | 19.60 | 19.54 | 0.87% | 68,541 |
| Jun 2, 2025 | 19.40 | 19.43 | 19.30 | 19.43 | 19.37 | -0.15% | 18,800 |
| May 30, 2025 | 19.51 | 19.53 | 19.41 | 19.46 | 19.41 | -0.92% | 9,323 |
| May 29, 2025 | 19.60 | 19.64 | 19.51 | 19.64 | 19.58 | 0.41% | 14,812 |
| May 28, 2025 | 19.62 | 19.63 | 19.55 | 19.56 | 19.50 | -0.66% | 13,011 |
| May 27, 2025 | 19.45 | 19.69 | 19.45 | 19.69 | 19.63 | 0.92% | 25,700 |
| May 26, 2025 | 19.22 | 19.61 | 19.22 | 19.51 | 19.46 | 1.72% | 63,947 |
| May 23, 2025 | 19.25 | 19.25 | 19.15 | 19.18 | 19.13 | -1.89% | 51,700 |
| May 22, 2025 | 19.56 | 19.62 | 19.48 | 19.55 | 19.49 | -0.15% | 9,729 |
| May 21, 2025 | 19.84 | 19.85 | 19.53 | 19.58 | 19.52 | -2.30% | 15,218 |
| May 20, 2025 | 20.14 | 20.14 | 19.98 | 20.04 | 19.98 | -0.69% | 15,837 |
| May 16, 2025 | 19.95 | 20.18 | 19.95 | 20.18 | 20.12 | 1.15% | 17,541 |
| May 15, 2025 | 19.79 | 19.95 | 19.79 | 19.95 | 19.89 | 0.71% | 16,600 |
| May 14, 2025 | 19.87 | 19.88 | 19.79 | 19.81 | 19.75 | -0.25% | 15,417 |
| May 13, 2025 | 20.05 | 20.05 | 19.85 | 19.86 | 19.80 | -0.50% | 27,019 |
| May 12, 2025 | 19.81 | 20.00 | 19.81 | 19.96 | 19.90 | 3.63% | 223,532 |
| May 9, 2025 | 19.30 | 19.35 | 19.24 | 19.26 | 19.21 | -0.41% | 21,100 |