Fidelity U.S. Value ETF (TSX:FCUV)
Canada
· Delayed Price · Currency is CAD 19.86
-0.10 (-0.50%)
May 13, 2025, 3:59 PM EDT
TSX:FCUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 20.05 | 20.05 | 19.85 | 19.86 | 19.86 | -0.50% | 27,019 |
| May 12, 2025 | 19.81 | 20.00 | 19.81 | 19.96 | 19.96 | 3.63% | 223,532 |
| May 9, 2025 | 19.30 | 19.35 | 19.24 | 19.26 | 19.26 | -0.41% | 21,100 |
| May 8, 2025 | 19.12 | 19.43 | 19.12 | 19.34 | 19.34 | 1.74% | 33,141 |
| May 7, 2025 | 18.93 | 19.02 | 18.84 | 19.01 | 19.01 | 1.06% | 28,814 |
| May 6, 2025 | 18.92 | 18.92 | 18.81 | 18.81 | 18.81 | -1.05% | 16,346 |
| May 5, 2025 | 19.04 | 19.13 | 18.99 | 19.01 | 19.01 | -0.42% | 9,822 |
| May 2, 2025 | 18.99 | 19.15 | 18.99 | 19.09 | 19.09 | 1.33% | 18,900 |
| May 1, 2025 | 18.71 | 19.01 | 18.71 | 18.84 | 18.84 | 0.64% | 38,848 |
| Apr 30, 2025 | 18.70 | 18.72 | 18.43 | 18.72 | 18.72 | -0.90% | 24,300 |
| Apr 29, 2025 | 18.74 | 18.94 | 18.74 | 18.89 | 18.89 | 0.43% | 32,800 |
| Apr 28, 2025 | 18.79 | 18.85 | 18.70 | 18.81 | 18.81 | 0.11% | 20,442 |
| Apr 25, 2025 | 18.66 | 18.80 | 18.66 | 18.79 | 18.79 | -0.05% | 3,406 |
| Apr 24, 2025 | 18.65 | 18.80 | 18.65 | 18.80 | 18.80 | 1.57% | 4,200 |
| Apr 23, 2025 | 18.50 | 18.78 | 18.49 | 18.51 | 18.51 | 1.54% | 56,400 |
| Apr 22, 2025 | 18.04 | 18.24 | 18.03 | 18.23 | 18.23 | 2.47% | 27,913 |
| Apr 21, 2025 | 18.07 | 18.07 | 17.65 | 17.79 | 17.79 | -2.31% | 14,747 |
| 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 |