Fidelity Global Innovators ETF (TSX:FINN)
Canada
· Delayed Price · Currency is CAD 16.85
+0.13 (0.78%)
Apr 25, 2025, 4:00 PM EDT
TSX:FINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.81 | 16.85 | 16.65 | 16.85 | - | 0.78% | 112,814 |
| Apr 24, 2025 | 16.49 | 16.73 | 16.40 | 16.72 | - | 2.08% | 608,376 |
| Apr 23, 2025 | 16.58 | 16.58 | 16.32 | 16.38 | - | 2.44% | 135,603 |
| Apr 22, 2025 | 15.77 | 16.09 | 15.77 | 15.99 | - | 1.85% | 146,020 |
| Apr 21, 2025 | 15.91 | 15.91 | 15.49 | 15.70 | - | -1.69% | 163,512 |
| Apr 17, 2025 | 16.15 | 16.15 | 15.89 | 15.97 | - | - | 119,843 |
| Apr 16, 2025 | 16.27 | 16.27 | 15.80 | 15.97 | - | -2.62% | 121,943 |
| Apr 15, 2025 | 16.45 | 16.48 | 16.34 | 16.40 | - | 0.80% | 93,928 |
| Apr 14, 2025 | 16.62 | 16.62 | 16.15 | 16.27 | - | 0.25% | 480,378,897 |
| Apr 11, 2025 | 16.06 | 16.25 | 15.84 | 16.23 | - | 0.81% | 448,370 |
| Apr 10, 2025 | 16.60 | 16.60 | 15.64 | 16.10 | - | -3.25% | 396,937 |
| Apr 9, 2025 | 15.02 | 16.67 | 15.02 | 16.64 | - | 8.97% | 350,484 |
| Apr 8, 2025 | 16.03 | 16.07 | 15.05 | 15.27 | - | -1.86% | 353,041 |
| Apr 7, 2025 | 14.95 | 16.10 | 14.92 | 15.56 | - | -0.95% | 287,938 |
| Apr 4, 2025 | 16.00 | 16.11 | 15.54 | 15.71 | - | -5.02% | 1,275,920 |
| Apr 3, 2025 | 16.71 | 16.71 | 16.49 | 16.54 | - | -5.81% | 555,637 |
| Apr 2, 2025 | 17.15 | 17.64 | 17.15 | 17.56 | - | 0.46% | 92,671 |
| Apr 1, 2025 | 17.47 | 17.48 | 17.28 | 17.48 | - | 0.63% | 78,997 |
| Mar 31, 2025 | 17.16 | 17.40 | 16.96 | 17.37 | - | 0.40% | 188,398 |
| Mar 28, 2025 | 17.72 | 17.72 | 17.30 | 17.30 | - | -2.15% | 396,876 |
| Mar 27, 2025 | 17.85 | 17.93 | 17.67 | 17.68 | - | -0.79% | 122,882 |
| Mar 26, 2025 | 18.19 | 18.19 | 17.74 | 17.82 | - | -1.71% | 66,484 |
| Mar 25, 2025 | 18.22 | 18.22 | 18.04 | 18.13 | - | -0.06% | 50,903 |
| Mar 24, 2025 | 18.00 | 18.14 | 18.00 | 18.14 | - | 1.85% | 122,195 |
| Mar 21, 2025 | 17.79 | 17.81 | 17.58 | 17.81 | - | - | 59,118 |
| Mar 20, 2025 | 17.82 | 17.99 | 17.77 | 17.81 | - | -0.34% | 97,570 |
| Mar 19, 2025 | 17.88 | 17.95 | 17.63 | 17.87 | - | 1.88% | 83,426 |
| Mar 18, 2025 | 17.62 | 17.69 | 17.54 | 17.54 | - | -1.57% | 332,427 |
| Mar 17, 2025 | 17.88 | 17.91 | 17.69 | 17.82 | - | 0.79% | 145,297 |
| Mar 14, 2025 | 17.43 | 17.70 | 17.43 | 17.68 | - | 2.26% | 52,707 |
| Mar 13, 2025 | 17.43 | 17.50 | 17.26 | 17.29 | - | -1.26% | 227,815 |
| Mar 12, 2025 | 17.74 | 17.74 | 17.36 | 17.51 | - | 0.57% | 157,858 |
| Mar 11, 2025 | 17.19 | 17.57 | 17.19 | 17.41 | - | 0.52% | 145,065 |
| Mar 10, 2025 | 17.75 | 17.75 | 17.19 | 17.32 | - | -3.94% | 876,813 |
| Mar 7, 2025 | 17.91 | 18.19 | 17.64 | 18.03 | - | 0.06% | 326,859 |
| Mar 6, 2025 | 18.27 | 18.41 | 17.93 | 18.02 | - | -3.07% | 211,860 |
| Mar 5, 2025 | 18.42 | 18.60 | 18.21 | 18.59 | - | 1.25% | 129,833 |
| Mar 4, 2025 | 18.07 | 18.64 | 18.00 | 18.36 | - | -0.60% | 283,342 |
| Mar 3, 2025 | 19.08 | 19.08 | 18.44 | 18.47 | - | -2.07% | 167,126 |
| Feb 28, 2025 | 18.57 | 18.86 | 18.35 | 18.86 | - | 1.84% | 157,419 |
| Feb 27, 2025 | 19.19 | 19.19 | 18.52 | 18.52 | - | -1.59% | 193,622 |
| Feb 26, 2025 | 18.92 | 19.06 | 18.70 | 18.82 | - | 0.37% | 202,785 |
| Feb 25, 2025 | 18.89 | 18.89 | 18.45 | 18.75 | - | -1.00% | 127,343 |
| Feb 24, 2025 | 19.28 | 19.30 | 18.77 | 18.94 | - | -1.76% | 174,577 |
| Feb 21, 2025 | 19.97 | 19.97 | 19.23 | 19.28 | - | -2.77% | 235,240 |
| Feb 20, 2025 | 20.19 | 20.19 | 19.67 | 19.83 | - | -1.83% | 151,115 |
| Feb 19, 2025 | 20.35 | 20.35 | 20.07 | 20.20 | - | -0.35% | 236,494 |
| Feb 18, 2025 | 20.69 | 20.69 | 20.20 | 20.27 | - | -1.07% | 430,423 |
| Feb 14, 2025 | 20.35 | 20.50 | 20.17 | 20.49 | - | 0.59% | 109,717 |
| Feb 13, 2025 | 20.21 | 20.38 | 20.18 | 20.37 | - | 2.00% | 109,369 |