Fidelity Tactical High Income Fund (TSX:FTHI)
Canada
· Delayed Price · Currency is CAD 9.88
+0.19 (1.96%)
Apr 23, 2025, 4:00 PM EDT
TSX:FTHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 9.92 | 9.92 | 9.88 | 9.88 | - | 1.96% | 1,400 |
| Apr 22, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | - | 0.62% | 4,200 |
| Apr 21, 2025 | 9.66 | 9.95 | 9.62 | 9.63 | - | -1.33% | 5,400 |
| Apr 17, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | - | -0.51% | - |
| Apr 16, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | - | 0.31% | 800 |
| Apr 15, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | - | 1.14% | - |
| Apr 14, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | - | 1.15% | - |
| Apr 11, 2025 | 9.59 | 9.59 | 9.56 | 9.56 | - | -0.62% | 200 |
| Apr 10, 2025 | 9.64 | 9.64 | 9.62 | 9.62 | - | -3.02% | 700 |
| Apr 9, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | - | 2.48% | 1,300 |
| Apr 8, 2025 | 9.88 | 9.88 | 9.68 | 9.68 | - | -2.02% | 4,900 |
| Apr 7, 2025 | 9.87 | 9.93 | 9.87 | 9.88 | - | -0.90% | 2,600 |
| Apr 4, 2025 | 10.01 | 10.08 | 9.94 | 9.97 | - | -3.02% | 14,300 |
| Apr 3, 2025 | 10.22 | 10.28 | 10.22 | 10.28 | - | -2.84% | 1,900 |
| Apr 2, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | - | 0.76% | 100 |
| Apr 1, 2025 | 10.47 | 10.50 | 10.47 | 10.50 | - | 0.48% | 400 |
| Mar 31, 2025 | 10.46 | 10.51 | 10.43 | 10.45 | - | -0.29% | 10,900 |
| Mar 28, 2025 | 10.66 | 10.66 | 10.47 | 10.48 | - | -1.13% | 16,800 |
| Mar 27, 2025 | 10.62 | 10.62 | 10.58 | 10.60 | - | -0.38% | 10,100 |
| Mar 26, 2025 | 10.50 | 10.64 | 10.50 | 10.64 | - | -0.09% | 500 |
| Mar 25, 2025 | 10.66 | 10.66 | 10.65 | 10.65 | - | 0.28% | 300 |
| Mar 24, 2025 | 10.77 | 10.77 | 10.62 | 10.62 | - | 0.19% | 600 |
| Mar 21, 2025 | 10.61 | 10.61 | 10.60 | 10.60 | - | -0.56% | 200 |
| Mar 20, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | - | 0.85% | - |
| Mar 19, 2025 | 10.49 | 10.57 | 10.45 | 10.57 | - | 0.86% | 37,300 |
| Mar 18, 2025 | 10.54 | 10.57 | 10.48 | 10.48 | - | - | 8,600 |
| Mar 17, 2025 | 10.30 | 10.51 | 10.30 | 10.48 | - | 0.10% | 1,900 |
| Mar 14, 2025 | 10.49 | 10.49 | 10.47 | 10.47 | - | -0.19% | 2,400 |
| Mar 13, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | - | -0.19% | - |
| Mar 12, 2025 | 10.52 | 10.52 | 10.51 | 10.51 | - | 0.67% | 1,000 |
| Mar 11, 2025 | 10.46 | 10.48 | 10.44 | 10.44 | - | -1.79% | 4,100 |
| Mar 10, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | - | 0.38% | - |
| Mar 7, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | - | - | - |
| Mar 6, 2025 | 10.62 | 10.63 | 10.58 | 10.59 | - | -0.98% | 12,400 |
| Mar 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | -0.70% | 2,000 |
| Mar 4, 2025 | 10.76 | 10.82 | 10.72 | 10.77 | - | -0.92% | 19,700 |
| Mar 3, 2025 | 10.88 | 10.89 | 10.87 | 10.87 | - | 0.09% | 6,000 |
| Feb 28, 2025 | 10.82 | 10.87 | 10.82 | 10.86 | - | 0.18% | 2,500 |
| Feb 27, 2025 | 10.95 | 10.95 | 10.83 | 10.84 | - | - | 6,000 |
| Feb 26, 2025 | 10.86 | 10.86 | 10.84 | 10.84 | - | 0.09% | 1,200 |
| Feb 25, 2025 | 10.72 | 10.84 | 10.72 | 10.83 | - | -0.09% | 3,400 |
| Feb 24, 2025 | 10.82 | 10.84 | 10.80 | 10.84 | - | -0.09% | 1,200 |
| Feb 21, 2025 | 11.15 | 11.15 | 10.85 | 10.85 | - | -0.55% | 10,000 |
| Feb 20, 2025 | 10.93 | 10.93 | 10.89 | 10.91 | - | -0.73% | 6,600 |
| Feb 19, 2025 | 10.97 | 10.99 | 10.97 | 10.99 | - | 0.27% | 5,600 |
| Feb 18, 2025 | 10.97 | 10.97 | 10.96 | 10.96 | - | - | 500 |
| Feb 14, 2025 | 10.97 | 10.98 | 10.95 | 10.96 | - | -0.09% | 10,500 |
| Feb 13, 2025 | 10.95 | 10.97 | 10.95 | 10.97 | - | 0.18% | 400 |
| Feb 12, 2025 | 10.96 | 10.97 | 10.95 | 10.95 | - | -0.90% | 4,200 |
| Feb 11, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | - | - | - |