Dark

FCCD
FIDELITY CANADIAN HIGH DIVIDEND ETF
stock TSE

Inactive

Aug 2, 2024

28.15CAD-1.297%(-0.37)11,283

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	28.2900	28.2900	27.9100	28.1500	-1.297%	11,283	0.000%
2024-08-01	28.7600	28.7600	28.5100	28.5200	-1.144%	801	-1.297%
2024-07-31	28.7500	28.9300	28.7500	28.8500	+0.804%	2,747	-2.426%
2024-07-30	28.5100	28.6700	28.5100	28.6200	+0.456%	6,100	-1.642%
2024-07-29	28.6700	28.6700	28.4100	28.4900	-0.697%	6,556	-1.193%
2024-07-26	28.7400	28.7400	28.6900	28.6900	+0.526%	282	-1.882%
2024-07-25	28.3500	28.6100	28.3500	28.5400	+0.458%	60,600	-1.367%
2024-07-24	28.4000	28.5400	28.3600	28.4100	+0.106%	2,600	-0.915%
2024-07-23	28.4000	28.4000	28.3800	28.3800	-0.211%	1,900	-0.810%
2024-07-22	28.4400	28.4400	28.4400	28.4400	+0.780%	703	-1.020%
2024-07-19	28.2300	28.2500	28.2000	28.2200	-0.142%	2,496	-0.248%
2024-07-18	28.3100	28.3100	28.2600	28.2600	-0.177%	200	-0.389%
2024-07-17	28.3400	28.3800	28.3100	28.3100	+0.177%	776	-0.565%
2024-07-16	28.2400	28.2700	28.2200	28.2600	+0.534%	9,736	-0.389%
2024-07-15	28.0800	28.1600	28.0800	28.1100	+0.681%	5,233	+0.142%
2024-07-12	27.8500	27.9800	27.8500	27.9200	+0.576%	10,300	+0.824%
2024-07-11	27.6300	27.7600	27.6300	27.7600	+1.240%	1,452	+1.405%
2024-07-10	27.3600	27.4300	27.3600	27.4200	+0.883%	4,500	+2.662%
2024-07-09	27.2600	27.2600	27.1700	27.1800	-0.512%	2,441	+3.569%
2024-07-08	27.2300	27.3200	27.2000	27.3200	+0.257%	2,805	+3.038%
2024-07-05	27.3300	27.3400	27.2500	27.2500	-0.765%	1,118	+3.303%
2024-07-04	27.5300	27.5300	27.4600	27.4600	+0.146%	1,606	+2.513%
2024-07-03	27.3000	27.4200	27.3000	27.4200	+1.181%	2,700	+2.662%
2024-07-02	27.0400	27.1000	27.0000	27.1000	+0.185%	1,612	+3.875%
2024-06-28	27.0900	27.1100	27.0500	27.0500	+0.074%	1,700	+4.067%
2024-06-27	26.9900	27.0300	26.9500	27.0300	+0.521%	1,484	+4.144%
2024-06-26	26.8200	26.8900	26.8200	26.8900	-0.555%	4,719	+4.686%
2024-06-25	27.0500	27.0900	26.9800	27.0400	-0.368%	5,002	+4.105%
2024-06-24	27.0300	27.1400	26.9900	27.1400	+1.724%	2,721	+3.721%
2024-06-21	26.7000	26.7100	26.6700	26.6800	-0.336%	3,300	+5.510%
2024-06-20	26.7000	26.7700	26.7000	26.7700	+0.262%	18,544	+5.155%
2024-06-19	26.8000	26.8300	26.7000	26.7000	-0.485%	6,346	+5.431%
2024-06-18	26.9000	26.9900	26.8300	26.8300	+0.112%	7,125	+4.920%
2024-06-17	26.7200	26.8000	26.7200	26.8000	-0.261%	1,401	+5.037%
2024-06-14	26.8800	26.8800	26.7800	26.8700	-0.445%	2,453	+4.764%
2024-06-13	27.1400	27.1400	26.9900	26.9900	-1.316%	5,890	+4.298%
2024-06-12	27.6000	27.6300	27.3500	27.3500	+0.183%	9,729	+2.925%
2024-06-11	27.3200	27.3200	27.3000	27.3000	-0.799%	305	+3.114%
2024-06-10	27.5000	27.5600	27.5000	27.5200	+0.182%	2,250	+2.289%
2024-06-07	27.4700	27.4700	27.4700	27.4700	-0.723%	506	+2.475%
2024-06-06	27.6700	27.6900	27.6400	27.6700	+0.254%	4,635	+1.735%
2024-06-05	27.5000	27.6200	27.5000	27.6000	+0.656%	4,902	+1.993%
2024-06-04	27.4500	27.4500	27.2700	27.4200	-0.327%	2,950	+2.662%
2024-06-03	27.6800	27.7000	27.5100	27.5100	-0.145%	2,431	+2.326%
2024-05-31	27.5400	27.5500	27.5400	27.5500	+0.511%	500	+2.178%
2024-05-30	27.4200	27.4200	27.4100	27.4100	+0.624%	3,408	+2.700%
2024-05-29	27.4100	27.4800	27.2400	27.2400	-1.909%	2,300	+3.341%
2024-05-28	27.8400	27.8400	27.7700	27.7700	-0.608%	2,504	+1.368%
2024-05-27	27.9800	27.9800	27.9400	27.9400	+0.107%	5,625	+0.752%
2024-05-24	27.9500	27.9700	27.8900	27.9100	+0.251%	4,608	+0.860%
2024-05-23	27.9100	27.9300	27.8000	27.8400	-0.784%	4,300	+1.114%
2024-05-22	28.1700	28.1700	28.0600	28.0600	-0.461%	13,291	+0.321%
2024-05-21	28.0900	28.2700	28.0900	28.1900	+0.142%	15,670	-0.142%
2024-05-17	28.1000	28.1500	28.1000	28.1500	+0.214%	810	0.000%
2024-05-16	28.0700	28.0900	28.0700	28.0900	+0.393%	1,160	+0.214%
2024-05-15	28.0200	28.0400	27.9600	27.9800	+0.143%	1,675	+0.608%
2024-05-14	27.9700	27.9700	27.9400	27.9400	-0.179%	1,937	+0.752%
2024-05-13	28.0800	28.0800	27.9900	27.9900	-0.143%	4,287	+0.572%
2024-05-10	28.1000	28.1000	28.0300	28.0300	-0.071%	1,052	+0.428%
2024-05-09	27.9100	28.1200	27.9100	28.0500	+0.682%	6,181	+0.357%
2024-05-08	27.6800	27.8600	27.6800	27.8600	+0.360%	1,660	+1.041%
2024-05-07	27.7900	27.8300	27.7600	27.7600	+0.180%	11,967	+1.405%
2024-05-06	27.4600	27.7200	27.4600	27.7100	+1.428%	12,241	+1.588%
2024-05-02	27.2200	27.3200	27.1900	27.3200	+0.478%	3,133	+3.038%
2024-05-01	27.0400	27.2600	27.0400	27.1900	+0.147%	3,055	+3.531%
2024-04-30	27.3500	27.3500	27.1500	27.1500	-0.840%	2,474	+3.683%
2024-04-29	27.3700	27.3900	27.3200	27.3800	+0.293%	1,131	+2.812%
2024-04-26	27.2400	27.3000	27.2400	27.3000	-0.292%	1,306	+3.114%
2024-04-24	27.3700	27.3800	27.3200	27.3800	-0.400%	2,210	+2.812%
2024-04-23	27.4200	27.5300	27.4200	27.4900	+0.365%	1,510	+2.401%
2024-04-22	27.3000	27.4000	27.2500	27.3900	+0.514%	7,514	+2.775%
2024-04-19	27.1000	27.2900	27.1000	27.2500	+0.814%	2,015	+3.303%
2024-04-18	27.0300	27.0600	27.0100	27.0300	+0.222%	4,518	+4.144%
2024-04-16	26.9000	27.0600	26.9000	26.9700	-0.590%	3,077	+4.375%
2024-04-15	27.3300	27.3300	27.0700	27.1300	-0.877%	5,155	+3.760%
2024-04-12	27.5000	27.5000	27.3700	27.3700	-0.869%	2,236	+2.850%
2024-04-11	27.5200	27.6100	27.5200	27.6100	-0.469%	2,100	+1.956%
2024-04-10	27.7900	27.8000	27.6500	27.7400	-0.108%	6,003	+1.478%
2024-04-08	27.7900	27.7900	27.6400	27.7700	+0.180%	5,371	+1.368%
2024-04-05	27.5200	27.7300	27.5200	27.7200	+0.873%	2,401	+1.551%
2024-04-04	27.5900	27.5900	27.4600	27.4800	-0.182%	1,300	+2.438%
2024-04-03	27.4800	27.5600	27.4800	27.5300	+0.328%	1,900	+2.252%
2024-04-02	27.4500	27.4700	27.4300	27.4400	-0.580%	1,444	+2.587%
2024-04-01	27.7100	27.7100	27.6000	27.6000	-0.253%	2,584	+1.993%
2024-03-28	27.6000	27.7100	27.6000	27.6700	+0.436%	6,120	+1.735%
2024-03-27	27.2900	27.5500	27.2900	27.5500	+0.990%	2,170	+2.178%
2024-03-26	27.3500	27.3500	27.2400	27.2800	0.000%	2,101	+3.189%
2024-03-25	27.2900	27.3400	27.2800	27.2800	-0.292%	3,201	+3.189%
2024-03-22	27.5400	27.5400	27.3600	27.3600	-0.581%	3,007	+2.887%
2024-03-21	27.4200	27.6000	27.4200	27.5200	+0.511%	1,317	+2.289%
2024-03-20	27.2900	27.4000	27.2500	27.3800	+0.330%	1,727	+2.812%
2024-03-19	27.3600	27.3700	27.2900	27.2900	+0.257%	603	+3.151%
2024-03-18	27.2700	27.2700	27.2100	27.2200	-0.037%	3,699	+3.417%
2024-03-15	27.2100	27.2400	27.1700	27.2300	+0.147%	3,300	+3.379%
2024-03-14	27.1700	27.2000	27.1300	27.1900	-0.549%	1,650	+3.531%
2024-03-13	27.3700	27.3900	27.2900	27.3400	+0.404%	1,815	+2.963%
2024-03-12	27.2700	27.2700	27.1800	27.2300	+0.037%	1,200	+3.379%
2024-03-11	27.1600	27.2200	27.1600	27.2200	+0.110%	1,650	+3.417%
2024-03-08	27.3300	27.3300	27.1700	27.1900	-0.184%	7,396	+3.531%
2024-03-07	27.2100	27.2500	27.1700	27.2400	+0.777%	3,000	+3.341%
2024-03-06	27.1200	27.1200	27.0200	27.0300	+0.074%	3,749	+4.144%
2024-03-05	27.1100	27.1100	27.0000	27.0100	+0.037%	5,103	+4.221%
2024-03-04	27.0000	27.0500	27.0000	27.0000	-0.185%	2,302	+4.259%
2024-03-01	26.8800	27.0600	26.8800	27.0500	+1.159%	3,047	+4.067%
2024-02-29	26.7600	26.8000	26.7400	26.7400	+0.338%	875	+5.273%
2024-02-28	26.7000	26.7300	26.6500	26.6500	-0.187%	4,156	+5.629%
2024-02-27	26.6600	26.7200	26.6500	26.7000	+0.263%	2,200	+5.431%
2024-02-26	26.6900	26.7200	26.6100	26.6300	-0.745%	17,724	+5.708%
2024-02-23	26.8100	26.8500	26.7500	26.8300	+0.112%	4,770	+4.920%
2024-02-22	26.6900	26.8000	26.6900	26.8000	+0.525%	6,879	+5.037%
2024-02-21	26.5900	26.6600	26.5700	26.6600	+0.566%	6,144	+5.589%
2024-02-20	26.5100	26.6200	26.4900	26.5100	-0.226%	6,842	+6.186%
2024-02-16	26.4500	26.5700	26.4500	26.5700	+0.454%	2,287	+5.947%
2024-02-15	26.0300	26.4600	26.0300	26.4500	+1.888%	3,890	+6.427%
2024-02-14	25.9600	25.9600	25.9600	25.9600	+0.972%	109	+8.436%
2024-02-13	25.8200	25.8300	25.6600	25.7100	-1.607%	5,204	+9.490%
2024-02-12	26.0100	26.1900	26.0100	26.1300	+0.577%	4,366	+7.731%
2024-02-09	25.9200	26.0400	25.8800	25.9800	+0.193%	5,931	+8.353%
2024-02-08	25.9900	25.9900	25.8600	25.9300	-0.422%	2,561	+8.562%
2024-02-07	26.0400	26.1000	26.0400	26.0400	-0.535%	8,146	+8.103%
2024-02-06	26.1200	26.1800	26.1100	26.1800	+0.576%	19,765	+7.525%
2024-02-05	26.0700	26.1300	26.0300	26.0300	-1.139%	6,611	+8.144%
2024-02-02	26.4100	26.4100	26.2600	26.3300	-0.679%	3,650	+6.912%
2024-02-01	26.5300	26.5400	26.4500	26.5100	+0.265%	24,596	+6.186%
2024-01-31	26.6700	26.7100	26.4400	26.4400	-0.825%	2,800	+6.467%
2024-01-30	26.5000	26.6600	26.5000	26.6600	+0.301%	5,772	+5.589%
2024-01-29	26.4700	26.5800	26.4700	26.5800	+0.113%	4,283	+5.907%
2024-01-26	26.4800	26.5500	26.4800	26.5500	-0.188%	1,000	+6.026%
2024-01-25	26.6000	26.6100	26.6000	26.6000	+0.188%	11,120	+5.827%
2024-01-24	26.5800	26.5800	26.5100	26.5500	+0.151%	5,421	+6.026%
2024-01-23	26.4600	26.5500	26.4600	26.5100	+0.531%	20,866	+6.186%
2024-01-22	26.4200	26.4400	26.3700	26.3700	-0.151%	2,552	+6.750%
2024-01-19	26.2900	26.4100	26.2500	26.4100	+0.610%	9,741	+6.588%
2024-01-18	26.3100	26.3100	26.2100	26.2500	-0.114%	2,610	+7.238%
2024-01-17	26.4700	26.4700	26.2200	26.2800	-1.240%	15,988	+7.116%
2024-01-16	26.7200	26.7200	26.6100	26.6100	-0.783%	2,985	+5.787%
2024-01-15	26.6900	26.8200	26.6300	26.8200	+0.374%	4,479	+4.959%
2024-01-12	26.7300	26.7300	26.7200	26.7200	+0.187%	1,695	+5.352%
2024-01-11	26.8200	26.8200	26.6200	26.6700	-0.522%	3,337	+5.549%
2024-01-10	26.8100	26.8300	26.8100	26.8100	+0.112%	11,374	+4.998%
2024-01-09	26.8200	26.8300	26.7800	26.7800	-0.704%	3,661	+5.116%
2024-01-08	26.9100	26.9700	26.9100	26.9700	+0.372%	619	+4.375%
2024-01-05	26.8500	26.8800	26.7900	26.8700	+0.486%	4,845	+4.764%
2024-01-04	26.7900	26.7900	26.7400	26.7400	+0.037%	1,384	+5.273%
2024-01-03	26.5500	26.7300	26.5300	26.7300	+0.300%	2,733	+5.312%
2024-01-02	26.5500	26.7100	26.5500	26.6500	+0.188%	3,641	+5.629%
2023-12-29	26.4800	26.6000	26.4500	26.6000	+0.377%	1,700	+5.827%
2023-12-28	26.6100	26.6100	26.4500	26.5000	-0.226%	400	+6.226%
2023-12-27	26.4200	26.5600	26.4200	26.5600	+0.530%	1,931	+5.986%
2023-12-22	26.3400	26.4700	26.3400	26.4200	+0.342%	1,116	+6.548%
2023-12-21	26.2500	26.3700	26.2500	26.3300	+0.076%	7,926	+6.912%
2023-12-20	26.4700	26.4700	26.2500	26.3100	-0.416%	5,390	+6.994%
2023-12-19	26.3000	26.4200	26.3000	26.4200	+0.955%	6,704	+6.548%
2023-12-18	26.2400	26.2400	26.1700	26.1700	+0.153%	5,727	+7.566%
2023-12-15	26.2900	26.3000	26.1300	26.1300	-1.098%	11,200	+7.731%
2023-12-14	26.4900	26.4900	26.4000	26.4200	+1.149%	7,836	+6.548%
2023-12-13	25.7200	26.1200	25.6800	26.1200	+2.191%	6,405	+7.772%
2023-12-12	25.6400	25.6400	25.4900	25.5600	-0.853%	6,582	+10.133%
2023-12-08	25.8000	25.8400	25.7800	25.7800	+0.194%	3,900	+9.193%
2023-12-07	25.8100	25.8200	25.7300	25.7300	-0.078%	2,980	+9.405%
2023-12-06	25.9900	25.9900	25.7500	25.7500	-0.425%	1,925	+9.320%
2023-12-05	25.9200	25.9200	25.8600	25.8600	-0.270%	5,095	+8.855%
2023-12-04	25.8700	25.9500	25.8500	25.9300	-0.039%	2,091	+8.562%
2023-12-01	25.7000	25.9600	25.7000	25.9400	+1.131%	7,000	+8.520%
2023-11-30	25.5900	25.6800	25.5300	25.6500	+0.865%	3,900	+9.747%
2023-11-29	25.4200	25.5100	25.4200	25.4300	+0.276%	2,529	+10.696%
2023-11-28	25.3200	25.3600	25.3200	25.3600	+0.039%	3,615	+11.002%
2023-11-27	25.4100	25.4200	25.3400	25.3500	-0.705%	4,822	+11.045%
2023-11-24	25.6000	25.6000	25.5100	25.5300	0.000%	4,128	+10.262%
2023-11-23	25.6000	25.6000	25.5300	25.5300	0.000%	4,544	+10.262%
2023-11-22	25.5200	25.5400	25.5200	25.5300	-0.156%	1,901	+10.262%
2023-11-21	25.7100	25.7100	25.5700	25.5700	-0.622%	4,771	+10.090%
2023-11-20	25.7100	25.7500	25.7000	25.7300	+0.156%	3,814	+9.405%
2023-11-17	25.5700	25.7000	25.5700	25.6900	+0.983%	2,150	+9.576%
2023-11-16	25.4900	25.4900	25.4000	25.4400	-0.392%	3,197	+10.653%
2023-11-15	25.5400	25.6500	25.5400	25.5400	-0.078%	6,230	+10.219%
2023-11-14	25.4100	25.5600	25.4100	25.5600	+1.955%	2,379	+10.133%
2023-11-13	24.9900	25.1100	24.9900	25.0700	+0.160%	1,430	+12.286%
2023-11-10	24.9000	25.0300	24.9000	25.0300	+0.280%	1,001	+12.465%
2023-11-09	25.1100	25.1100	24.9600	24.9600	-0.200%	2,805	+12.780%
2023-11-08	25.0500	25.0500	24.9700	25.0100	+0.120%	310	+12.555%
2023-11-07	25.0400	25.1400	24.9800	24.9800	-1.304%	1,406	+12.690%
2023-11-06	25.4800	25.4800	25.3100	25.3100	-0.628%	4,130	+11.221%
2023-11-03	25.5600	25.5600	25.4700	25.4700	+0.632%	4,100	+10.522%
2023-11-02	25.1700	25.3100	25.1700	25.3100	+2.886%	810	+11.221%
2023-11-01	24.5000	24.6100	24.4400	24.6000	+1.276%	6,136	+14.431%
2023-10-31	24.3200	24.3700	24.2900	24.2900	-0.123%	713	+15.891%
2023-10-30	24.4200	24.4200	24.2500	24.3200	+0.537%	3,680	+15.748%
2023-10-27	24.2000	24.2000	24.1900	24.1900	-1.104%	300	+16.370%
2023-10-26	24.5300	24.5300	24.3600	24.4600	-0.610%	16,646	+15.086%
2023-10-25	24.5700	24.6300	24.5400	24.6100	-0.041%	1,725	+14.384%
2023-10-24	24.6700	24.6700	24.6200	24.6200	-0.525%	9,090	+14.338%
2023-10-23	24.7700	24.8700	24.6700	24.7500	-0.282%	4,970	+13.737%
2023-10-20	25.0000	25.0200	24.8200	24.8200	-1.508%	1,801	+13.417%
2023-10-19	25.2900	25.3300	25.2000	25.2000	-0.435%	1,352	+11.706%
2023-10-18	25.5200	25.5200	25.3100	25.3100	-1.171%	3,471	+11.221%
2023-10-17	25.6300	25.7200	25.5800	25.6100	-0.117%	7,194	+9.918%
2023-10-16	25.6400	25.6400	25.5500	25.6400	+0.826%	2,167	+9.789%
2023-10-13	25.5000	25.5000	25.4000	25.4300	+0.118%	2,388	+10.696%
2023-10-12	25.5700	25.5700	25.3700	25.4000	-0.431%	4,297	+10.827%
2023-10-11	25.4100	25.5100	25.4100	25.5100	+0.512%	1,577	+10.349%
2023-10-10	25.2300	25.4000	25.2200	25.3800	+1.683%	1,928	+10.914%
2023-10-06	24.6000	24.9600	24.6000	24.9600	+0.524%	600	+12.780%
2023-10-05	24.7900	24.8500	24.7600	24.8300	+0.730%	1,140	+13.371%
2023-10-04	24.6200	24.6500	24.5700	24.6500	+0.163%	2,611	+14.199%
2023-10-03	24.6700	24.6900	24.5800	24.6100	-0.806%	6,318	+14.384%
2023-10-02	24.8400	24.8600	24.8100	24.8100	-2.361%	3,231	+13.462%
2023-09-29	25.5900	25.6200	25.3800	25.4100	-0.470%	6,722	+10.783%
2023-09-28	25.5900	25.5900	25.5000	25.5300	+0.472%	1,800	+10.262%
2023-09-27	25.5800	25.5800	25.4100	25.4100	-0.665%	418	+10.783%
2023-09-26	25.7300	25.7300	25.5800	25.5800	-1.426%	2,337	+10.047%
2023-09-25	25.8500	25.9700	25.8500	25.9500	-0.192%	5,639	+8.478%
2023-09-22	26.0200	26.0200	26.0000	26.0000	-0.688%	1,249	+8.269%
2023-09-21	26.2600	26.2600	26.1800	26.1800	-1.170%	784	+7.525%
2023-09-20	26.5500	26.5500	26.4700	26.4900	+0.113%	3,400	+6.267%
2023-09-19	26.7800	26.7800	26.4600	26.4600	-1.269%	6,322	+6.387%
2023-09-18	26.7900	26.8100	26.7900	26.8000	-0.520%	2,981	+5.037%
2023-09-15	26.9100	26.9600	26.8900	26.9400	+0.111%	4,300	+4.491%
2023-09-14	26.6200	26.9100	26.6200	26.9100	+1.816%	14,601	+4.608%
2023-09-13	26.4600	26.4600	26.4200	26.4300	-0.076%	4,051	+6.508%
2023-09-12	26.3900	26.4500	26.3900	26.4500	+0.570%	828	+6.427%
2023-09-11	26.4000	26.4300	26.3000	26.3000	+0.076%	2,003	+7.034%
2023-09-08	26.3700	26.3700	26.2800	26.2800	-0.114%	1,614	+7.116%
2023-09-07	26.4100	26.4100	26.3100	26.3100	-0.416%	4,544	+6.994%
2023-09-06	26.5100	26.5100	26.4200	26.4200	-1.197%	1,021	+6.548%
2023-09-05	26.7900	26.7900	26.7100	26.7400	-0.447%	3,416	+5.273%
2023-09-01	26.7100	26.9000	26.7100	26.8600	+1.168%	7,078	+4.803%
2023-08-31	26.5900	26.5900	26.5500	26.5500	-0.748%	1,429	+6.026%
2023-08-30	26.7300	26.8300	26.7300	26.7500	+0.338%	1,212	+5.234%
2023-08-29	26.4500	26.6600	26.4500	26.6600	+0.985%	2,803	+5.589%
2023-08-28	26.4200	26.4200	26.3500	26.4000	+0.495%	1,372	+6.629%
2023-08-25	26.2800	26.2900	26.1600	26.2700	+0.574%	2,409	+7.156%
2023-08-24	26.1700	26.1700	26.1200	26.1200	+0.269%	1,924	+7.772%
2023-08-22	26.2600	26.2600	26.0500	26.0500	-0.535%	7,574	+8.061%
2023-08-21	26.2400	26.2400	26.1900	26.1900	-0.683%	1,760	+7.484%
2023-08-18	26.3000	26.3700	26.3000	26.3700	+0.266%	300	+6.750%
2023-08-17	26.5000	26.5000	26.3000	26.3000	-0.265%	1,473	+7.034%
2023-08-16	26.4100	26.4300	26.3700	26.3700	-0.227%	1,750	+6.750%
2023-08-15	26.6700	26.6700	26.4300	26.4300	-1.344%	1,702	+6.508%
2023-08-14	26.8800	26.8800	26.7600	26.7900	-0.704%	1,200	+5.077%
2023-08-11	26.9600	27.0300	26.9600	26.9800	+0.148%	951	+4.337%
2023-08-10	26.9800	27.0500	26.8900	26.9400	+0.111%	9,860	+4.491%
2023-08-09	26.9000	26.9300	26.8900	26.9100	+0.485%	1,014	+4.608%
2023-08-08	26.7000	26.7800	26.7000	26.7800	+0.112%	1,300	+5.116%
2023-08-04	26.7500	26.8700	26.7500	26.7500	+0.677%	5,069	+5.234%
2023-08-03	26.6800	26.6800	26.5200	26.5700	-0.561%	2,043	+5.947%
2023-08-02	26.6200	26.7200	26.6200	26.7200	-1.037%	2,343	+5.352%
2023-08-01	27.0000	27.0000	27.0000	27.0000	-0.589%	400	+4.259%
2023-07-31	27.1200	27.2100	27.1200	27.1600	+0.147%	4,195	+3.645%
2023-07-28	27.2000	27.2100	27.1200	27.1200	+0.037%	2,300	+3.798%
2023-07-27	27.2300	27.2300	27.1100	27.1100	-0.477%	2,600	+3.836%
2023-07-26	27.2400	27.2400	27.2400	27.2400	-0.329%	133	+3.341%
2023-07-25	27.3300	27.3300	27.3300	27.3300	-0.037%	3,487	+3.000%
2023-07-24	27.2900	27.4200	27.2900	27.3400	+0.220%	500	+2.963%
2023-07-21	27.2800	27.2800	27.2800	27.2800	+0.664%	12,790	+3.189%
2023-07-20	27.1200	27.1200	27.0600	27.1000	+0.185%	2,125	+3.875%
2023-07-19	26.9500	27.0600	26.9500	27.0500	+0.820%	3,646	+4.067%
2023-07-18	26.7800	26.8400	26.7800	26.8300	+0.525%	2,383	+4.920%
2023-07-17	26.7400	26.7800	26.6900	26.6900	-0.559%	9,556	+5.470%
2023-07-14	26.7900	26.8400	26.7900	26.8400	-0.112%	200	+4.881%
2023-07-13	26.6600	26.8700	26.6600	26.8700	+1.320%	2,252	+4.764%
2023-07-12	26.4100	26.5400	26.4100	26.5200	+0.952%	4,202	+6.146%
2023-07-11	26.2600	26.2700	26.2600	26.2700	-0.038%	356	+7.156%
2023-07-07	26.3200	26.3200	26.2800	26.2800	+0.038%	260	+7.116%
2023-07-06	26.2900	26.2900	26.2100	26.2700	-1.166%	1,800	+7.156%
2023-07-05	26.6700	26.6700	26.5800	26.5800	-0.524%	4,719	+5.907%
2023-07-04	26.6300	26.7200	26.6300	26.7200	+0.451%	360	+5.352%
2023-06-30	26.5600	26.6100	26.5600	26.6000	+1.064%	3,550	+5.827%
2023-06-29	26.1700	26.3200	26.1700	26.3200	+0.727%	2,001	+6.953%
2023-06-28	26.0500	26.1400	26.0500	26.1300	+0.384%	2,200	+7.731%
2023-06-27	25.8600	26.0300	25.8600	26.0300	+0.308%	6,501	+8.144%
2023-06-26	25.7800	25.9500	25.7800	25.9500	+0.894%	4,882	+8.478%
2023-06-23	25.9700	25.9700	25.7100	25.7200	-1.153%	3,112	+9.448%
2023-06-22	26.1800	26.1800	26.0200	26.0200	-0.989%	1,825	+8.186%
2023-06-21	26.2100	26.3200	26.2100	26.2800	-0.455%	2,568	+7.116%
2023-06-20	26.4100	26.4100	26.4000	26.4000	-0.789%	252	+6.629%
2023-06-19	26.6900	26.6900	26.6100	26.6100	-0.486%	2,109	+5.787%
2023-06-16	26.7000	26.7700	26.7000	26.7400	+0.262%	318	+5.273%
2023-06-15	26.6600	26.7000	26.6600	26.6700	+0.113%	3,003	+5.549%
2023-06-14	26.8700	26.8700	26.6300	26.6400	-0.299%	16,784	+5.668%
2023-06-13	26.7200	26.7400	26.7200	26.7200	+0.225%	1,681	+5.352%
2023-06-12	26.7200	26.7200	26.6100	26.6600	-0.336%	1,917	+5.589%
2023-06-09	26.8100	26.8100	26.7500	26.7500	-0.410%	1,440	+5.234%
2023-06-08	26.7900	26.8600	26.7700	26.8600	0.000%	4,236	+4.803%
2023-06-07	26.8600	26.8600	26.8600	26.8600	0.000%	900	+4.803%
2023-06-06	26.6900	26.8600	26.6900	26.8600	-0.037%	2,805	+4.803%
2023-06-05	26.7900	26.8700	26.7900	26.8700	+0.449%	407	+4.764%
2023-06-02	26.5600	26.7500	26.5100	26.7500	+1.750%	2,503	+5.234%
2023-06-01	26.2600	26.3300	26.2600	26.2900	+0.535%	2,310	+7.075%
2023-05-31	26.3000	26.3000	26.1500	26.1500	-1.097%	3,326	+7.648%
2023-05-30	26.4200	26.4400	26.4200	26.4400	-1.011%	3,556	+6.467%
2023-05-29	26.6500	26.7100	26.6500	26.7100	+0.376%	5,506	+5.391%
2023-05-26	26.5900	26.6100	26.5300	26.6100	-0.038%	1,346	+5.787%
2023-05-25	26.7000	26.7400	26.5800	26.6200	-1.114%	4,427	+5.748%
2023-05-24	27.1000	27.1000	26.9000	26.9200	-0.884%	2,095	+4.569%
2023-05-23	27.2700	27.3300	27.1600	27.1600	-0.440%	3,189	+3.645%
2023-05-19	27.3500	27.3500	27.2800	27.2800	+0.110%	2,147	+3.189%
2023-05-18	27.1400	27.2500	27.1400	27.2500	+0.147%	1,143	+3.303%
2023-05-17	27.1300	27.2100	27.1300	27.2100	+0.221%	1,531	+3.455%
2023-05-16	27.1500	27.1500	27.1500	27.1500	-1.488%	944	+3.683%
2023-05-15	27.5900	27.5900	27.5500	27.5600	+0.218%	1,929	+2.141%
2023-05-12	27.4800	27.5100	27.4300	27.5000	+0.328%	3,231	+2.364%
2023-05-11	27.3600	27.4100	27.3600	27.4100	-0.291%	600	+2.700%
2023-05-10	27.6100	27.6100	27.4000	27.4900	-0.362%	5,635	+2.401%
2023-05-09	27.3900	27.6000	27.3900	27.5900	+0.109%	2,592	+2.030%
2023-05-08	27.5900	27.6500	27.5600	27.5600	0.000%	1,610	+2.141%
2023-05-05	27.3600	27.5700	27.3600	27.5600	+1.622%	1,079	+2.141%
2023-05-04	27.1100	27.1900	27.1000	27.1200	-0.950%	15,114	+3.798%
2023-05-03	27.3700	27.5100	27.3700	27.3800	-0.037%	3,785	+2.812%
2023-05-02	27.5700	27.5700	27.3000	27.3900	-1.828%	5,795	+2.775%
2023-05-01	27.8400	27.9000	27.8400	27.9000	+0.144%	1,022	+0.896%
2023-04-28	27.8200	27.8600	27.7400	27.8600	+0.578%	2,820	+1.041%
2023-04-27	27.5800	27.7000	27.5800	27.7000	+0.727%	4,165	+1.625%
2023-04-26	27.5300	27.5300	27.4400	27.5000	-0.434%	1,514	+2.364%
2023-04-25	27.7700	27.7700	27.6200	27.6200	-1.181%	8,330	+1.919%
2023-04-24	27.8400	27.9600	27.8400	27.9500	+0.467%	1,943	+0.716%
2023-04-21	27.7200	27.8300	27.7200	27.8200	+0.036%	1,279	+1.186%
2023-04-20	27.7000	27.8700	27.7000	27.8100	-0.179%	908	+1.223%
2023-04-19	27.7600	27.8600	27.7600	27.8600	-0.108%	3,300	+1.041%
2023-04-18	27.9700	27.9700	27.8700	27.8900	-0.143%	7,600	+0.932%
2023-04-17	27.8600	27.9300	27.8600	27.9300	+0.395%	1,799	+0.788%
2023-04-14	27.9100	27.9100	27.7600	27.8200	-0.322%	2,112	+1.186%
2023-04-13	27.8500	27.9400	27.8500	27.9100	-0.072%	17,890	+0.860%
2023-04-12	27.9300	27.9300	27.9300	27.9300	+0.540%	1,140	+0.788%
2023-04-11	27.8100	27.8100	27.7800	27.7800	+0.871%	2,189	+1.332%
2023-04-10	27.4100	27.5400	27.4100	27.5400	+0.548%	683	+2.215%
2023-04-06	27.3800	27.4300	27.3700	27.3900	0.000%	3,001	+2.775%
2023-04-05	27.3100	27.4000	27.3100	27.3900	-0.036%	9,792	+2.775%
2023-04-04	27.5600	27.5600	27.3200	27.4000	-0.036%	3,618	+2.737%
2023-04-03	27.4300	27.4300	27.3400	27.4100	+1.181%	1,772	+2.700%
2023-03-31	27.1300	27.1300	27.0600	27.0900	+0.594%	3,421	+3.913%
2023-03-30	26.9300	26.9300	26.8900	26.9300	+0.635%	1,500	+4.530%
2023-03-29	26.7500	26.8000	26.7500	26.7600	+1.057%	23,690	+5.194%
2023-03-28	26.6300	26.6300	26.4800	26.4800	-0.451%	13,100	+6.307%
2023-03-27	26.5000	26.6100	26.5000	26.6000	+0.834%	4,769	+5.827%
2023-03-24	26.0800	26.4000	26.0800	26.3800	+0.572%	4,080	+6.710%
2023-03-23	26.5400	26.5400	26.2300	26.2300	-1.019%	1,503	+7.320%
2023-03-22	26.7300	26.7400	26.5000	26.5000	-0.637%	2,542	+6.226%
2023-03-21	26.6200	26.7100	26.6200	26.6700	+0.870%	1,570	+5.549%
2023-03-20	26.4400	26.4400	26.3800	26.4400	+0.609%	2,100	+6.467%
2023-03-17	26.3400	26.3500	26.2700	26.2800	-0.980%	800	+7.116%
2023-03-16	26.1900	26.5500	26.1800	26.5400	+0.607%	2,246	+6.066%
2023-03-15	26.3100	26.3800	26.1900	26.3800	-2.585%	1,247	+6.710%
2023-03-14	26.9700	27.1500	26.9700	27.0800	+1.272%	2,031	+3.951%
2023-03-13	26.7200	26.9500	26.7200	26.7400	-1.073%	6,981	+5.273%
2023-03-10	27.3200	27.4200	27.0300	27.0300	-1.852%	3,885	+4.144%
2023-03-09	27.9100	27.9100	27.5400	27.5400	-1.042%	417	+2.215%
2023-03-08	27.8600	27.9400	27.8300	27.8300	-0.036%	2,403	+1.150%
2023-03-07	28.1000	28.1000	27.7800	27.8400	-0.961%	1,730	+1.114%
2023-03-06	28.1800	28.1800	28.1000	28.1100	-0.248%	4,567	+0.142%
2023-03-03	28.1700	28.1800	28.1400	28.1800	+1.403%	910	-0.106%
2023-03-02	27.5800	27.8300	27.5800	27.7900	+0.361%	2,136	+1.295%
2023-03-01	27.8100	27.8100	27.6300	27.6900	-0.072%	2,133	+1.661%
2023-02-28	27.8200	27.8200	27.6800	27.7100	-0.395%	3,474	+1.588%
2023-02-27	27.9500	28.0200	27.8200	27.8200	+0.036%	5,323	+1.186%
2023-02-24	27.6200	27.8100	27.5200	27.8100	0.000%	2,931	+1.223%
2023-02-23	27.8200	27.8200	27.7100	27.8100	0.000%	4,514	+1.223%
2023-02-22	27.8500	27.9200	27.7800	27.8100	-0.358%	6,347	+1.223%
2023-02-21	28.0500	28.0700	27.8900	27.9100	-1.621%	6,691	+0.860%
2023-02-17	28.3600	28.3900	28.3100	28.3700	-0.141%	4,286	-0.775%
2023-02-16	28.3900	28.5500	28.3500	28.4100	-0.141%	4,162	-0.915%
2023-02-15	28.3300	28.4500	28.2800	28.4500	-0.035%	8,241	-1.054%
2023-02-14	28.4100	28.4600	28.3400	28.4600	-0.035%	3,091	-1.089%
2023-02-13	28.3200	28.4700	28.3200	28.4700	+0.530%	2,247	-1.124%
2023-02-10	28.1000	28.3200	28.1000	28.3200	+0.855%	20,649	-0.600%
2023-02-09	28.1000	28.1000	28.0600	28.0800	-0.461%	800	+0.249%
2023-02-08	28.3300	28.3300	28.1700	28.2100	-0.388%	7,075	-0.213%
2023-02-07	28.3600	28.3600	28.1700	28.3200	+0.141%	3,561	-0.600%
2023-02-06	28.3600	28.3600	28.1500	28.2800	-0.598%	7,356	-0.460%
2023-02-03	28.4700	28.4700	28.3900	28.4500	+0.106%	5,673	-1.054%

.dark-mode .q8nT3q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8nT3q{ color: #333333; background-color: white; border: 2px solid #333333; }FCCDFIDELITY CANADIAN HIGH DIVIDEND ETFstock TSE

FCCD
FIDELITY CANADIAN HIGH DIVIDEND ETF
stock TSE