Fidelity Global Innovators ETF (TSX:FINN)
Canada · Delayed Price · Currency is CAD 21.39
-0.33 (-1.52%)
Aug 29, 2025, 3:59 PM EDT
TSX:FINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.72 | 21.73 | 21.33 | 21.39 | - | -1.52% | 272,366 |
| Aug 28, 2025 | 21.61 | 21.75 | 21.55 | 21.72 | - | 0.79% | 64,861 |
| Aug 27, 2025 | 21.58 | 21.70 | 21.54 | 21.55 | - | -0.65% | 82,861 |
| Aug 26, 2025 | 21.65 | 21.69 | 21.50 | 21.69 | - | 0.42% | 126,930 |
| Aug 25, 2025 | 21.57 | 21.68 | 21.42 | 21.60 | - | 0.14% | 57,620 |
| Aug 22, 2025 | 21.30 | 21.65 | 21.17 | 21.57 | - | 1.89% | 352,046 |
| Aug 21, 2025 | 21.19 | 21.31 | 21.08 | 21.17 | - | -0.52% | 55,087 |
| Aug 20, 2025 | 21.32 | 21.32 | 20.81 | 21.28 | - | -0.42% | 296,954 |
| Aug 19, 2025 | 21.88 | 21.88 | 21.32 | 21.37 | - | -2.33% | 183,077 |
| Aug 18, 2025 | 21.85 | 21.88 | 21.75 | 21.88 | - | 0.05% | 330,785 |
| Aug 15, 2025 | 22.04 | 22.04 | 21.75 | 21.87 | - | -0.82% | 319,620 |
| Aug 14, 2025 | 21.99 | 22.14 | 21.95 | 22.05 | - | 0.09% | 113,925 |
| Aug 13, 2025 | 22.29 | 22.29 | 21.95 | 22.03 | - | -0.63% | 173,506 |
| Aug 12, 2025 | 22.09 | 22.17 | 21.87 | 22.17 | - | 1.19% | 196,693 |
| Aug 11, 2025 | 21.99 | 22.13 | 21.86 | 21.91 | - | 0.05% | 244,566 |
| Aug 8, 2025 | 21.80 | 21.91 | 21.77 | 21.90 | - | 0.83% | 139,371 |
| Aug 7, 2025 | 21.84 | 21.93 | 21.55 | 21.72 | - | 0.70% | 263,780 |
| Aug 6, 2025 | 21.17 | 21.57 | 21.17 | 21.57 | - | 1.22% | 40,842 |
| Aug 5, 2025 | 21.42 | 21.54 | 21.25 | 21.31 | - | 2.06% | 91,268 |
| Aug 1, 2025 | 21.22 | 21.22 | 20.83 | 20.88 | - | -3.87% | 124,964 |
| Jul 31, 2025 | 21.95 | 22.00 | 21.64 | 21.72 | - | 1.40% | 62,471 |
| Jul 30, 2025 | 21.34 | 21.44 | 21.26 | 21.42 | - | 1.23% | 82,146 |
| Jul 29, 2025 | 21.40 | 21.40 | 21.10 | 21.16 | - | -0.38% | 157,593 |
| Jul 28, 2025 | 21.36 | 21.36 | 21.11 | 21.24 | - | 0.14% | 169,027 |
| Jul 25, 2025 | 21.18 | 21.27 | 21.10 | 21.21 | - | 0.66% | 126,130 |
| Jul 24, 2025 | 21.15 | 21.15 | 20.95 | 21.07 | - | 0.67% | 212,958 |
| Jul 23, 2025 | 20.90 | 20.93 | 20.75 | 20.93 | - | 0.92% | 151,340 |
| Jul 22, 2025 | 21.11 | 21.11 | 20.59 | 20.74 | - | -1.66% | 142,930 |
| Jul 21, 2025 | 21.00 | 21.31 | 21.00 | 21.09 | - | 0.19% | 165,293 |
| Jul 18, 2025 | 21.29 | 21.29 | 20.96 | 21.05 | - | -0.19% | 88,242 |
| Jul 17, 2025 | 21.00 | 21.15 | 20.88 | 21.09 | - | 1.25% | 219,999 |
| Jul 16, 2025 | 20.75 | 20.83 | 20.55 | 20.83 | - | 0.92% | 223,813 |
| 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 |