Fidelity Tactical High Income Fund (TSX:FTHI)
Canada · Delayed Price · Currency is CAD 10.81
+0.03 (0.28%)
Jul 11, 2025, 4:00 PM EDT
TSX:FTHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 10.82 | 10.82 | 10.80 | 10.80 | - | -0.37% | 1,400 |
| Jul 14, 2025 | 10.79 | 10.84 | 10.79 | 10.84 | - | 0.28% | 4,000 |
| Jul 11, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | - | 0.28% | - |
| Jul 10, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | - | 0.19% | - |
| Jul 9, 2025 | 10.75 | 10.76 | 10.74 | 10.76 | - | 0.47% | 2,800 |
| Jul 8, 2025 | 10.70 | 10.71 | 10.70 | 10.71 | - | -0.19% | 1,000 |
| Jul 7, 2025 | 10.72 | 10.73 | 10.72 | 10.73 | - | 0.47% | 200 |
| Jul 4, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | - | - | - |
| Jul 3, 2025 | 10.78 | 10.92 | 10.68 | 10.68 | - | 0.19% | 4,900 |
| Jul 2, 2025 | 10.61 | 10.68 | 10.61 | 10.66 | - | 0.47% | 5,100 |
| Jun 30, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | - | -0.19% | 1,000 |
| Jun 27, 2025 | 10.61 | 10.65 | 10.61 | 10.63 | - | 0.47% | 1,400 |
| Jun 26, 2025 | 10.57 | 10.58 | 10.56 | 10.58 | - | -0.09% | 5,100 |
| Jun 25, 2025 | 10.59 | 10.59 | 10.57 | 10.59 | - | 0.28% | 4,400 |
| Jun 24, 2025 | 10.57 | 10.59 | 10.55 | 10.56 | - | 0.19% | 20,500 |
| Jun 23, 2025 | 10.56 | 10.56 | 10.53 | 10.54 | - | 0.29% | 600 |
| Jun 20, 2025 | 10.52 | 10.52 | 10.50 | 10.51 | - | - | 500 |
| Jun 19, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | - | -0.10% | - |
| Jun 18, 2025 | 10.52 | 10.52 | 10.51 | 10.52 | - | 0.57% | 1,700 |
| Jun 17, 2025 | 10.45 | 10.46 | 10.43 | 10.46 | - | 1.06% | 3,000 |
| Jun 16, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | - | -0.10% | - |
| Jun 13, 2025 | 10.38 | 10.38 | 10.36 | 10.36 | - | -0.48% | 6,600 |
| Jun 12, 2025 | 10.40 | 10.43 | 10.40 | 10.41 | - | -0.29% | 2,300 |
| Jun 11, 2025 | 10.44 | 10.44 | 10.43 | 10.44 | - | 0.38% | 1,900 |
| Jun 10, 2025 | 10.42 | 10.43 | 10.40 | 10.40 | - | - | 1,700 |
| Jun 9, 2025 | 10.38 | 10.41 | 10.38 | 10.40 | - | 0.58% | 7,000 |
| Jun 6, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | - | -0.29% | - |
| Jun 5, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | 0.29% | - |
| Jun 4, 2025 | 10.69 | 10.69 | 10.34 | 10.34 | - | -0.39% | 800 |
| Jun 3, 2025 | 10.36 | 10.38 | 10.36 | 10.38 | - | 0.78% | 700 |
| Jun 2, 2025 | 10.50 | 10.50 | 10.26 | 10.30 | - | -0.10% | 1,100 |
| May 30, 2025 | 10.22 | 10.35 | 10.22 | 10.31 | - | -0.77% | 29,200 |
| May 29, 2025 | 10.21 | 10.39 | 10.21 | 10.39 | - | 0.48% | 8,400 |
| May 28, 2025 | 10.35 | 10.35 | 10.34 | 10.34 | - | -0.19% | 300 |
| May 27, 2025 | 10.49 | 10.49 | 10.36 | 10.36 | - | 1.37% | 200 |
| May 26, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | - | -0.78% | - |
| May 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | - | - |
| May 22, 2025 | 10.29 | 10.31 | 10.28 | 10.30 | - | 0.19% | 15,400 |
| May 21, 2025 | 10.36 | 10.36 | 10.27 | 10.28 | - | -1.53% | 5,500 |
| May 20, 2025 | 10.66 | 10.66 | 10.44 | 10.44 | - | -0.57% | 400 |
| May 16, 2025 | 10.48 | 10.50 | 10.48 | 10.50 | - | 0.19% | 7,200 |
| May 15, 2025 | 10.44 | 10.49 | 10.44 | 10.48 | - | 0.48% | 9,900 |
| May 14, 2025 | 10.25 | 10.45 | 10.25 | 10.43 | - | 0.19% | 13,000 |
| May 13, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | - | - | - |
| May 12, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | - | 1.96% | 400 |
| May 9, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | - | 0.20% | - |
| May 8, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | - | 0.59% | 1,300 |
| May 7, 2025 | 10.07 | 10.13 | 10.07 | 10.13 | - | 0.80% | 4,400 |
| May 6, 2025 | 10.06 | 10.06 | 10.05 | 10.05 | - | -0.99% | 300 |
| May 5, 2025 | 10.10 | 10.15 | 10.10 | 10.15 | - | - | 800 |