Fidelity Global Innovators ETF (TSX:FINN)
Canada · Delayed Price · Currency is CAD 20.76
+0.12 (0.58%)
Jul 16, 2025, 9:30 AM EDT
TSX:FINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 20.75 | 20.77 | 20.55 | 20.73 | - | 0.44% | 114,746 |
| Jul 15, 2025 | 20.55 | 20.72 | 20.55 | 20.64 | - | 1.03% | 109,775 |
| Jul 14, 2025 | 20.32 | 20.46 | 20.24 | 20.43 | - | 1.19% | 104,403 |
| Jul 11, 2025 | 20.27 | 20.31 | 20.16 | 20.19 | - | -0.25% | 175,756 |
| Jul 10, 2025 | 20.28 | 20.34 | 20.09 | 20.24 | - | -0.20% | 68,238 |
| Jul 9, 2025 | 20.23 | 20.28 | 20.12 | 20.28 | - | 1.45% | 199,091 |
| Jul 8, 2025 | 20.23 | 20.23 | 19.91 | 19.99 | - | -0.50% | 67,901 |
| Jul 7, 2025 | 19.86 | 20.09 | 19.86 | 20.09 | - | -0.35% | 192,884 |
| Jul 4, 2025 | 20.05 | 20.16 | 19.92 | 20.16 | - | 0.50% | 41,575 |
| Jul 3, 2025 | 19.96 | 20.11 | 19.87 | 20.06 | - | 1.01% | 147,872 |
| Jul 2, 2025 | 19.72 | 19.90 | 19.70 | 19.86 | - | -0.55% | 167,351 |
| Jun 30, 2025 | 20.00 | 20.03 | 19.93 | 19.97 | - | 0.25% | 63,014 |
| Jun 27, 2025 | 20.00 | 20.00 | 19.79 | 19.92 | - | 0.40% | 309,456 |
| Jun 26, 2025 | 19.75 | 19.84 | 19.62 | 19.84 | - | 0.81% | 88,242 |
| Jun 25, 2025 | 19.85 | 19.85 | 19.62 | 19.68 | - | 0.25% | 144,219 |
| Jun 24, 2025 | 19.53 | 19.63 | 19.43 | 19.63 | - | 1.55% | 200,082 |
| Jun 23, 2025 | 19.14 | 19.35 | 19.05 | 19.33 | - | 0.99% | 74,743 |
| Jun 20, 2025 | 19.50 | 19.50 | 19.10 | 19.14 | - | -0.62% | 186,403 |
| Jun 19, 2025 | 19.00 | 19.26 | 19.00 | 19.26 | - | 0.26% | 32,815 |
| Jun 18, 2025 | 19.19 | 19.26 | 19.09 | 19.21 | - | 0.63% | 95,445 |
| Jun 17, 2025 | 19.14 | 19.14 | 19.03 | 19.09 | - | -0.26% | 56,666 |
| Jun 16, 2025 | 18.97 | 19.15 | 18.88 | 19.14 | - | 1.92% | 74,033 |
| Jun 13, 2025 | 18.88 | 18.90 | 18.73 | 18.78 | - | -0.95% | 362,889 |
| Jun 12, 2025 | 19.08 | 19.08 | 18.96 | 18.96 | - | -0.52% | 100,723 |
| Jun 11, 2025 | 19.20 | 19.24 | 19.00 | 19.06 | - | -0.57% | 97,427 |
| Jun 10, 2025 | 19.10 | 19.20 | 19.03 | 19.17 | - | 0.16% | 409,129 |
| Jun 9, 2025 | 19.20 | 19.20 | 19.09 | 19.14 | - | -0.67% | 111,664 |
| Jun 6, 2025 | 19.22 | 19.27 | 19.10 | 19.27 | - | 1.53% | 261,664 |
| Jun 5, 2025 | 19.20 | 19.21 | 18.95 | 18.98 | - | -0.26% | 298,213 |
| Jun 4, 2025 | 18.99 | 19.04 | 18.87 | 19.03 | - | 0.74% | 242,300 |
| Jun 3, 2025 | 18.89 | 18.91 | 18.72 | 18.89 | - | 1.29% | 393,556 |
| Jun 2, 2025 | 18.52 | 18.72 | 18.40 | 18.65 | - | 0.65% | 160,093 |
| May 30, 2025 | 18.47 | 18.54 | 18.30 | 18.53 | - | -0.59% | 86,047 |
| May 29, 2025 | 18.88 | 18.88 | 18.58 | 18.64 | - | -0.11% | 108,584 |
| May 28, 2025 | 18.65 | 18.76 | 18.60 | 18.66 | - | -0.69% | 75,429 |
| May 27, 2025 | 18.61 | 18.79 | 18.55 | 18.79 | - | 1.73% | 85,328 |
| May 26, 2025 | 18.40 | 18.51 | 18.35 | 18.47 | - | 1.48% | 74,268 |
| May 23, 2025 | 18.22 | 18.27 | 18.17 | 18.20 | - | -1.73% | 104,825 |
| May 22, 2025 | 18.40 | 18.63 | 18.40 | 18.52 | - | 0.38% | 536,999 |
| May 21, 2025 | 18.50 | 18.70 | 18.36 | 18.45 | - | -0.86% | 260,980 |
| May 20, 2025 | 18.72 | 18.73 | 18.53 | 18.61 | - | -0.16% | 199,334 |
| May 16, 2025 | 18.54 | 18.70 | 18.53 | 18.64 | - | 0.54% | 509,502 |
| May 15, 2025 | 18.62 | 18.62 | 18.45 | 18.54 | - | -0.43% | 78,694 |
| May 14, 2025 | 18.55 | 18.63 | 18.40 | 18.62 | - | 1.14% | 140,791 |
| May 13, 2025 | 18.35 | 18.46 | 18.25 | 18.41 | - | 0.77% | 278,121 |
| May 12, 2025 | 18.30 | 18.32 | 18.00 | 18.27 | - | 3.57% | 205,756 |
| May 9, 2025 | 17.78 | 17.78 | 17.59 | 17.64 | - | -0.17% | 110,524 |
| May 8, 2025 | 17.50 | 17.80 | 17.50 | 17.67 | - | 2.14% | 125,916 |
| May 7, 2025 | 17.41 | 17.41 | 17.11 | 17.30 | - | 0.46% | 49,540 |
| May 6, 2025 | 17.27 | 17.28 | 17.12 | 17.22 | - | -0.75% | 69,652 |