Dark

FCCL
FIDELITY CANADIAN LOW VOLATILITY ETF
stock TSE

Inactive

May 24, 2023

30.63CAD-2.824%(-0.89)1,670

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-24	30.6100	30.6300	30.6100	30.6300	-2.824%	1,670	0.000%
2023-05-15	31.5700	31.5700	31.5200	31.5200	+0.639%	250	-2.824%
2023-05-12	31.3200	31.3200	31.3200	31.3200	-0.413%	200	-2.203%
2023-05-08	31.5700	31.5700	31.4500	31.4500	-1.287%	200	-2.607%
2023-05-01	31.9700	31.9700	31.8600	31.8600	+0.378%	428	-3.861%
2023-04-21	31.7400	31.7400	31.7400	31.7400	+0.475%	1,200	-3.497%
2023-04-20	31.5900	31.5900	31.5900	31.5900	-0.095%	100	-3.039%
2023-04-19	31.6200	31.6200	31.6200	31.6200	+0.285%	208	-3.131%
2023-04-17	31.5300	31.5300	31.5300	31.5300	+0.478%	219	-2.854%
2023-04-11	31.4100	31.4100	31.3800	31.3800	+0.545%	200	-2.390%
2023-04-10	31.2400	31.2400	31.2100	31.2100	+2.766%	200	-1.858%
2023-03-28	30.3700	30.3700	30.3700	30.3700	-0.263%	1,000	+0.856%
2023-03-27	30.5000	30.5000	30.4200	30.4500	+0.296%	308	+0.591%
2023-03-20	30.2900	30.3600	30.2900	30.3600	+0.397%	219	+0.889%
2023-03-15	30.2400	30.2400	30.2400	30.2400	-0.950%	100	+1.290%
2023-03-13	30.3800	30.5300	30.3800	30.5300	-4.144%	5,200	+0.328%
2023-03-06	31.8500	31.8500	31.8500	31.8500	+0.505%	510	-3.830%
2023-02-24	31.4800	31.6900	31.3700	31.6900	+0.317%	1,822	-3.345%
2023-02-23	31.5900	31.5900	31.5900	31.5900	-1.220%	412	-3.039%
2023-02-13	32.0000	32.0000	31.9800	31.9800	+0.440%	302	-4.221%
2023-02-10	31.8100	31.8400	31.8100	31.8400	+0.189%	7,200	-3.800%
2023-02-08	31.8000	31.8000	31.7800	31.7800	-0.251%	360	-3.619%
2023-01-27	31.7700	31.8600	31.7700	31.8600	-0.094%	203	-3.861%
2023-01-24	31.8000	31.8900	31.8000	31.8900	+0.504%	400	-3.951%
2023-01-20	31.7400	31.7400	31.7300	31.7300	+0.539%	500	-3.467%
2023-01-19	31.5600	31.5600	31.5600	31.5600	-0.379%	100	-2.947%
2023-01-18	31.6800	31.6800	31.6800	31.6800	+0.317%	200	-3.314%
2023-01-13	31.5800	31.5800	31.5800	31.5800	+0.991%	100	-3.008%
2023-01-11	31.1400	31.2700	31.1400	31.2700	+0.741%	435	-2.047%
2023-01-09	31.0400	31.0400	31.0400	31.0400	+0.583%	200	-1.321%
2023-01-06	30.8600	30.8600	30.8600	30.8600	+1.280%	1,600	-0.745%
2023-01-05	30.4700	30.4700	30.4700	30.4700	-0.327%	1,600	+0.525%
2023-01-03	30.5200	30.5700	30.5200	30.5700	+0.659%	295	+0.196%
2022-12-30	30.3700	30.3700	30.3700	30.3700	-0.589%	108	+0.856%
2022-12-23	30.5500	30.5500	30.5500	30.5500	+0.263%	100	+0.262%
2022-12-22	30.3400	30.4700	30.3400	30.4700	-0.782%	700	+0.525%
2022-12-21	30.7700	30.7700	30.7100	30.7100	+1.153%	477	-0.261%
2022-12-20	30.3600	30.4800	30.3600	30.3600	+0.231%	534	+0.889%
2022-12-19	30.2500	30.2900	30.2500	30.2900	-1.783%	377	+1.122%
2022-12-15	30.8400	30.8400	30.8400	30.8400	-0.932%	100	-0.681%
2022-12-14	31.1300	31.1300	31.1300	31.1300	-0.702%	1,611	-1.606%
2022-12-09	31.4600	31.4600	31.3500	31.3500	-0.096%	776	-2.297%
2022-12-07	31.3800	31.3800	31.3800	31.3800	0.000%	300	-2.390%
2022-12-06	31.3700	31.3800	31.3700	31.3800	-0.790%	500	-2.390%
2022-12-05	31.6300	31.6300	31.6300	31.6300	-0.784%	188	-3.162%
2022-12-02	31.9300	31.9500	31.8800	31.8800	+1.014%	829	-3.921%
2022-11-30	31.5600	31.5600	31.5600	31.5600	-0.410%	100	-2.947%
2022-11-29	31.6900	31.6900	31.6900	31.6900	+0.380%	100	-3.345%
2022-11-23	31.5700	31.5700	31.5700	31.5700	+1.577%	100	-2.978%
2022-11-18	30.9800	31.0800	30.9800	31.0800	+0.909%	575	-1.448%
2022-11-17	30.8100	30.8800	30.7300	30.8000	-0.162%	1,600	-0.552%
2022-11-16	30.8600	30.8600	30.7900	30.8500	+0.489%	1,100	-0.713%
2022-11-15	30.8800	30.8800	30.6400	30.7000	-0.551%	1,041	-0.228%
2022-11-14	30.7800	30.8700	30.7800	30.8700	+0.032%	1,051	-0.777%
2022-11-11	30.9500	30.9500	30.8600	30.8600	+2.118%	1,626	-0.745%
2022-11-09	30.5000	30.5000	30.2200	30.2200	-0.983%	1,387	+1.357%
2022-11-08	30.5100	30.5200	30.5100	30.5200	+0.759%	438	+0.360%
2022-10-31	30.2900	30.2900	30.2900	30.2900	+0.631%	338	+1.122%
2022-10-28	30.1000	30.1000	30.1000	30.1000	-0.033%	500	+1.761%
2022-10-27	30.1400	30.1400	30.1100	30.1100	+0.635%	265	+1.727%
2022-10-26	29.9200	29.9200	29.9200	29.9200	+3.781%	100	+2.373%
2022-10-21	28.8300	28.8300	28.8300	28.8300	-0.277%	100	+6.243%
2022-10-20	28.9100	28.9100	28.9100	28.9100	-2.033%	1,439	+5.949%
2022-10-18	29.5100	29.5100	29.5100	29.5100	+2.572%	973	+3.795%
2022-10-14	28.7700	28.7700	28.7700	28.7700	-1.202%	312	+6.465%
2022-10-13	29.1200	29.1200	29.1200	29.1200	+2.283%	666	+5.185%
2022-10-12	28.4700	28.4700	28.4700	28.4700	-0.210%	100	+7.587%
2022-10-11	28.6400	28.6400	28.5300	28.5300	-3.091%	218	+7.361%
2022-10-06	29.4400	29.4400	29.4400	29.4400	-2.452%	107	+4.042%
2022-10-05	30.1800	30.1800	30.1800	30.1800	+2.583%	112	+1.491%
2022-10-03	29.4200	29.4200	29.4200	29.4200	-0.675%	102	+4.113%
2022-09-26	29.7400	29.7400	29.6200	29.6200	-3.518%	300	+3.410%
2022-09-21	30.8700	30.8900	30.7000	30.7000	-0.389%	300	-0.228%
2022-09-20	30.8200	30.8200	30.8200	30.8200	+0.195%	1,000	-0.616%
2022-09-19	30.7600	30.7600	30.7600	30.7600	-0.097%	512	-0.423%
2022-09-16	30.8400	30.8400	30.7900	30.7900	-1.566%	200	-0.520%
2022-09-14	31.2800	31.2800	31.2800	31.2800	-1.511%	100	-2.078%
2022-09-12	31.7000	31.7600	31.6700	31.7600	+3.825%	500	-3.558%
2022-09-06	30.5900	30.5900	30.5900	30.5900	-0.520%	100	+0.131%
2022-09-02	30.7500	30.7500	30.7500	30.7500	-0.324%	133	-0.390%
2022-08-31	30.8500	30.8500	30.8500	30.8500	-0.516%	100	-0.713%
2022-08-30	30.9900	31.0100	30.9900	31.0100	-1.368%	280	-1.225%
2022-08-26	31.4400	31.4400	31.4400	31.4400	-0.443%	110	-2.576%
2022-08-24	31.6500	31.6500	31.5600	31.5800	-0.535%	2,701	-3.008%
2022-08-23	31.7500	31.7500	31.7500	31.7500	+0.063%	110	-3.528%
2022-08-22	31.7300	31.7300	31.7300	31.7300	-1.460%	5,200	-3.467%
2022-08-18	32.2000	32.2000	32.2000	32.2000	+0.218%	100	-4.876%
2022-08-16	31.9100	32.1300	31.9100	32.1300	+0.721%	600	-4.669%
2022-08-15	31.8800	31.9000	31.8800	31.9000	+0.314%	300	-3.981%
2022-08-12	31.7900	31.8000	31.7900	31.8000	+2.021%	200	-3.679%
2022-08-08	31.1700	31.1700	31.1700	31.1700	+0.743%	100	-1.732%
2022-08-02	30.9700	30.9700	30.9400	30.9400	-0.802%	315	-1.002%
2022-07-29	31.1800	31.1900	31.1600	31.1900	+0.906%	3,122	-1.795%
2022-07-28	30.9100	30.9100	30.9100	30.9100	+3.586%	100	-0.906%
2022-07-18	29.8400	29.8400	29.8400	29.8400	+0.743%	101	+2.647%
2022-07-15	29.6200	29.6200	29.6200	29.6200	-0.067%	100	+3.410%
2022-07-14	29.6400	29.6400	29.5000	29.6400	-1.919%	400	+3.340%
2022-07-08	30.2200	30.2200	30.2200	30.2200	+2.302%	100	+1.357%
2022-07-05	29.5400	29.5400	29.5400	29.5400	-1.795%	103	+3.690%
2022-07-04	30.0800	30.0800	30.0800	30.0800	+0.872%	100	+1.828%
2022-06-30	29.8200	29.8200	29.8200	29.8200	-0.633%	107	+2.716%
2022-06-29	29.9600	30.0100	29.9600	30.0100	+0.301%	253	+2.066%
2022-06-28	30.0700	30.0800	29.8700	29.9200	-0.033%	1,500	+2.373%
2022-06-24	29.9300	29.9300	29.9300	29.9300	+1.526%	100	+2.339%
2022-06-23	29.4800	29.4800	29.4800	29.4800	-1.766%	200	+3.901%
2022-06-21	29.9700	30.0100	29.9700	30.0100	+1.729%	200	+2.066%
2022-06-17	29.6900	29.6900	29.5000	29.5000	-0.506%	200	+3.831%
2022-06-16	29.6500	29.6500	29.6500	29.6500	-2.081%	1,100	+3.305%
2022-06-15	30.2800	30.2800	30.2800	30.2800	+0.232%	100	+1.156%
2022-06-14	30.2100	30.2100	30.2100	30.2100	-0.297%	310	+1.390%
2022-06-13	30.3000	30.3000	30.3000	30.3000	-3.871%	100	+1.089%
2022-06-08	31.7400	31.7400	31.5100	31.5200	-0.693%	500	-2.824%
2022-06-06	31.8200	31.8200	31.7400	31.7400	-0.094%	300	-3.497%
2022-06-02	31.7700	31.7700	31.7700	31.7700	+0.095%	100	-3.588%
2022-05-31	31.7400	31.7400	31.7400	31.7400	-0.781%	100	-3.497%
2022-05-30	31.9900	31.9900	31.9900	31.9900	+1.074%	120	-4.251%
2022-05-27	31.5300	31.6500	31.5300	31.6500	+0.412%	400	-3.223%
2022-05-26	31.5200	31.5200	31.5200	31.5200	+0.864%	115	-2.824%
2022-05-25	31.2100	31.2500	31.2100	31.2500	+1.198%	500	-1.984%
2022-05-18	31.0000	31.0000	30.8800	30.8800	-0.097%	1,400	-0.810%
2022-05-16	30.9200	30.9300	30.8600	30.9100	+0.130%	1,000	-0.906%
2022-05-13	30.8300	30.8700	30.8300	30.8700	+0.587%	300	-0.777%
2022-05-11	30.6800	30.6900	30.6800	30.6900	-0.519%	200	-0.196%
2022-05-10	30.9200	30.9200	30.8500	30.8500	-0.836%	200	-0.713%
2022-05-09	31.1000	31.1100	31.1000	31.1100	-1.395%	364	-1.543%
2022-05-06	31.5500	31.5500	31.5500	31.5500	-0.032%	100	-2.916%
2022-05-05	31.5100	31.6200	31.5100	31.5600	-0.817%	528	-2.947%
2022-05-04	31.8200	31.8200	31.8200	31.8200	+0.252%	127	-3.740%
2022-05-02	31.7800	31.7800	31.7400	31.7400	-0.283%	500	-3.497%
2022-04-29	31.8300	31.8300	31.8300	31.8300	-0.934%	120	-3.770%
2022-04-28	32.1300	32.1300	32.1300	32.1300	-0.186%	101	-4.669%
2022-04-26	32.1900	32.1900	32.1900	32.1900	-1.560%	200	-4.846%
2022-04-22	32.9300	32.9300	32.7000	32.7000	-2.823%	1,064	-6.330%
2022-04-21	33.6500	33.6500	33.6500	33.6500	+0.358%	300	-8.975%
2022-04-20	33.5300	33.5300	33.5300	33.5300	+1.207%	510	-8.649%
2022-04-18	33.1900	33.2500	33.0800	33.1300	0.000%	815	-7.546%
2022-04-12	33.2500	33.2500	33.1300	33.1300	-0.540%	365	-7.546%
2022-04-08	33.3100	33.3100	33.3100	33.3100	+0.180%	100	-8.046%
2022-04-07	33.1000	33.2500	33.1000	33.2500	-0.150%	700	-7.880%
2022-04-05	33.3100	33.3100	33.3000	33.3000	+0.271%	250	-8.018%
2022-04-04	33.1400	33.2100	33.1400	33.2100	+0.850%	1,150	-7.769%
2022-04-01	32.9300	32.9300	32.9300	32.9300	-1.200%	158	-6.985%
2022-03-31	33.4000	33.4000	33.3300	33.3300	+0.210%	592	-8.101%
2022-03-30	33.2600	33.2600	33.2600	33.2600	+0.423%	100	-7.907%
2022-03-28	33.1000	33.1200	33.1000	33.1200	-0.511%	610	-7.518%
2022-03-25	33.2900	33.2900	33.2900	33.2900	+0.635%	512	-7.990%
2022-03-24	33.3800	33.3800	33.0800	33.0800	-1.165%	400	-7.406%
2022-03-22	33.4900	33.4900	33.4700	33.4700	+0.180%	200	-8.485%
2022-03-21	33.4000	33.4100	33.3500	33.4100	+0.542%	728	-8.321%
2022-03-18	33.2300	33.2300	33.2300	33.2300	+0.850%	100	-7.824%
2022-03-16	32.8600	32.9500	32.8500	32.9500	+0.274%	1,200	-7.041%
2022-03-10	32.8100	32.8600	32.8100	32.8600	-0.152%	300	-6.786%
2022-03-08	32.7500	32.9100	32.7400	32.9100	+4.113%	3,200	-6.928%
2022-02-24	31.6100	31.6100	31.6100	31.6100	-1.465%	400	-3.100%
2022-02-18	32.0800	32.0800	32.0800	32.0800	-0.373%	251	-4.520%
2022-02-17	32.2000	32.2000	32.2000	32.2000	-0.371%	401	-4.876%
2022-02-16	32.3200	32.3200	32.3200	32.3200	-0.308%	100	-5.229%
2022-02-15	32.4200	32.4200	32.4200	32.4200	+0.715%	300	-5.521%
2022-02-14	32.1900	32.1900	32.1900	32.1900	-0.679%	100	-4.846%
2022-02-11	32.6800	32.6800	32.4100	32.4100	-0.917%	889	-5.492%
2022-02-10	32.7100	32.7100	32.7100	32.7100	+1.805%	100	-6.359%
2022-02-07	32.0900	32.1300	32.0800	32.1300	-0.279%	4,700	-4.669%
2022-02-04	32.2200	32.2200	32.2200	32.2200	+0.280%	1,558	-4.935%
2022-02-03	32.1300	32.1300	32.1300	32.1300	+0.689%	200	-4.669%
2022-01-31	31.4600	31.9300	31.4600	31.9100	+1.981%	8,190	-4.011%
2022-01-27	31.2800	31.2900	31.2800	31.2900	+1.822%	1,000	-2.109%
2022-01-24	30.8000	30.8000	30.7300	30.7300	-1.727%	456	-0.325%
2022-01-21	31.2700	31.2700	31.2700	31.2700	-1.325%	300	-2.047%
2022-01-20	31.7000	31.7000	31.6900	31.6900	-0.095%	1,600	-3.345%
2022-01-19	31.7200	31.7200	31.7200	31.7200	-0.906%	400	-3.436%
2022-01-13	32.0100	32.0100	32.0100	32.0100	+0.439%	100	-4.311%
2022-01-12	31.9300	31.9300	31.8700	31.8700	+0.918%	1,015	-3.891%
2022-01-10	31.5800	31.5800	31.5800	31.5800	-0.535%	100	-3.008%
2022-01-07	31.7500	31.7500	31.7500	31.7500	+0.316%	549	-3.528%
2022-01-06	31.6500	31.6500	31.6500	31.6500	-0.503%	221	-3.223%
2022-01-04	31.7800	31.8100	31.7500	31.8100	+0.094%	670	-3.710%
2021-12-29	31.7800	31.7800	31.7800	31.7800	+1.178%	510	-3.619%
2021-12-24	31.4100	31.4100	31.4100	31.4100	-0.884%	165	-2.483%
2021-12-23	31.6200	31.6900	31.6200	31.6900	+2.292%	300	-3.345%
2021-12-20	30.9800	30.9800	30.9800	30.9800	-0.225%	100	-1.130%
2021-12-14	31.0500	31.0500	31.0500	31.0500	+0.291%	1,100	-1.353%
2021-12-06	30.9600	30.9600	30.9600	30.9600	+0.683%	103	-1.066%
2021-12-01	30.7500	30.7500	30.7500	30.7500	-2.226%	202	-0.390%
2021-11-23	31.4500	31.4500	31.4500	31.4500	+0.095%	100	-2.607%
2021-11-22	31.4200	31.4200	31.4200	31.4200	-0.095%	102	-2.514%
2021-11-19	31.4100	31.4500	31.4100	31.4500	-0.254%	265	-2.607%
2021-11-18	31.5300	31.5300	31.5300	31.5300	-0.063%	1,100	-2.854%
2021-11-15	31.6200	31.6200	31.5300	31.5500	-0.442%	1,717	-2.916%
2021-11-11	31.6900	31.6900	31.6900	31.6900	+0.603%	135	-3.345%
2021-11-09	31.5000	31.5000	31.5000	31.5000	-0.158%	100	-2.762%
2021-11-08	31.5500	31.5500	31.5500	31.5500	+0.127%	400	-2.916%
2021-11-05	31.5100	31.5100	31.5100	31.5100	+0.929%	100	-2.793%
2021-11-03	31.1400	31.2200	31.1400	31.2200	+0.064%	811	-1.890%
2021-11-02	31.0800	31.2000	31.0800	31.2000	-0.256%	1,275	-1.827%
2021-10-26	31.2800	31.2800	31.2800	31.2800	+0.096%	2,500	-2.078%
2021-10-22	31.2900	31.2900	31.2500	31.2500	+0.321%	200	-1.984%
2021-10-21	31.1500	31.1500	31.1500	31.1500	+1.071%	100	-1.669%
2021-10-19	30.8200	30.8200	30.8200	30.8200	+0.228%	202	-0.616%
2021-10-15	30.6900	30.7500	30.6900	30.7500	+1.889%	200	-0.390%
2021-10-07	30.1800	30.1800	30.1800	30.1800	+0.835%	100	+1.491%
2021-10-06	29.9300	29.9300	29.9300	29.9300	+0.571%	100	+2.339%
2021-10-05	29.7600	29.7600	29.7600	29.7600	-0.101%	100	+2.923%
2021-10-01	29.7900	29.7900	29.7900	29.7900	-0.067%	400	+2.820%
2021-09-30	29.8200	29.8200	29.8100	29.8100	-1.682%	500	+2.751%
2021-09-22	30.3200	30.3200	30.3200	30.3200	+0.265%	680	+1.022%
2021-09-21	30.2400	30.2400	30.2400	30.2400	-1.563%	100	+1.290%
2021-09-15	30.7200	30.7200	30.7200	30.7200	+0.392%	1,165	-0.293%
2021-09-14	30.7500	30.7500	30.6000	30.6000	-1.067%	325	+0.098%
2021-09-13	30.9300	30.9300	30.9300	30.9300	+0.749%	100	-0.970%
2021-08-24	30.7000	30.7000	30.7000	30.7000	+0.360%	380	-0.228%
2021-08-20	30.5600	30.6000	30.5600	30.5900	+0.229%	24,404	+0.131%
2021-08-18	30.5700	30.5700	30.5200	30.5200	-0.522%	400	+0.360%
2021-08-17	30.6800	30.6800	30.6800	30.6800	+0.065%	100	-0.163%
2021-08-16	30.6600	30.6600	30.6600	30.6600	-0.163%	132	-0.098%
2021-08-13	30.7100	30.7100	30.7100	30.7100	+0.294%	1,000	-0.261%
2021-08-12	30.6200	30.6200	30.6200	30.6200	-0.326%	100	+0.033%
2021-08-11	30.7200	30.7200	30.7200	30.7200	+0.622%	105	-0.293%
2021-08-10	30.5300	30.5300	30.5300	30.5300	+1.530%	321	+0.328%
2021-07-29	30.0700	30.0700	30.0700	30.0700	+0.401%	1,083	+1.862%
2021-07-28	29.9500	29.9500	29.9500	29.9500	-0.067%	697	+2.270%
2021-07-16	29.9700	29.9700	29.9700	29.9700	+0.100%	6,830	+2.202%
2021-07-09	29.9400	29.9400	29.9400	29.9400	+0.268%	100	+2.305%
2021-07-05	29.8600	29.8600	29.8600	29.8600	+0.776%	638	+2.579%
2021-06-29	29.6300	29.6300	29.6300	29.6300	-0.303%	1,028	+3.375%
2021-06-25	29.6500	29.7200	29.6500	29.7200	-0.302%	300	+3.062%
2021-06-22	29.8100	29.8100	29.8100	29.8100	-0.134%	956	+2.751%
2021-06-04	29.8500	29.8500	29.8500	29.8500	+0.573%	100	+2.613%
2021-06-02	29.7200	29.7200	29.6800	29.6800	+0.034%	578	+3.201%
2021-06-01	29.6500	29.6700	29.6500	29.6700	+0.508%	570	+3.236%
2021-05-28	29.5200	29.5200	29.5200	29.5200	+0.068%	920	+3.760%
2021-05-27	29.5000	29.5000	29.5000	29.5000	+0.751%	100	+3.831%
2021-05-25	29.2500	29.2800	29.2500	29.2800	+0.308%	2,479	+4.611%
2021-05-21	29.1900	29.1900	29.1900	29.1900	-0.034%	1,024	+4.933%
2021-05-20	29.2000	29.2000	29.2000	29.2000	+1.003%	100	+4.897%
2021-05-19	28.9100	28.9100	28.9100	28.9100	-0.823%	100	+5.949%
2021-05-14	29.1500	29.1500	29.1500	29.1500	+0.691%	300	+5.077%
2021-05-13	28.9500	28.9500	28.9500	28.9500	-0.686%	1,116	+5.803%
2021-05-10	29.2100	29.2100	29.1500	29.1500	+1.427%	580	+5.077%
2021-05-03	28.7400	28.7400	28.7400	28.7400	+0.244%	100	+6.576%
2021-04-28	28.6700	28.6700	28.6700	28.6700	+0.035%	760	+6.836%
2021-04-27	28.6600	28.6600	28.6600	28.6600	+0.280%	200	+6.874%
2021-04-26	28.5900	28.5900	28.5800	28.5800	-0.035%	1,603	+7.173%
2021-04-23	28.6200	28.6200	28.5900	28.5900	+0.070%	1,897	+7.135%
2021-04-21	28.5700	28.5700	28.5700	28.5700	+0.246%	385	+7.210%
2021-04-20	28.5000	28.5000	28.5000	28.5000	-0.973%	258	+7.474%
2021-04-16	28.7300	28.7800	28.7300	28.7800	+0.244%	525	+6.428%
2021-04-15	28.7100	28.7100	28.7100	28.7100	+0.596%	550	+6.688%
2021-04-14	28.5400	28.5400	28.5400	28.5400	-0.210%	716	+7.323%
2021-04-13	28.5600	28.6000	28.5600	28.6000	+0.316%	200	+7.098%
2021-04-09	28.5100	28.5100	28.5100	28.5100	+0.035%	1,077	+7.436%
2021-04-07	28.5000	28.5000	28.5000	28.5000	+0.921%	174	+7.474%
2021-04-01	28.0000	28.2400	28.0000	28.2400	+1.038%	200	+8.463%
2021-03-31	27.9500	27.9500	27.9500	27.9500	-0.357%	175	+9.589%
2021-03-30	28.0500	28.0500	28.0500	28.0500	-0.178%	670	+9.198%
2021-03-26	28.0000	28.1000	28.0000	28.1000	+0.071%	2,100	+9.004%
2021-03-25	28.0800	28.0800	28.0800	28.0800	-0.355%	100	+9.081%
2021-03-24	28.1800	28.1800	28.1800	28.1800	+0.142%	264	+8.694%
2021-03-22	28.1400	28.1400	28.1400	28.1400	-0.671%	245	+8.849%
2021-03-18	28.3400	28.3400	28.3300	28.3300	+0.354%	1,888	+8.119%
2021-03-16	28.2100	28.2300	28.2100	28.2300	+0.320%	408	+8.502%
2021-03-15	28.1400	28.1400	28.1400	28.1400	+0.321%	100	+8.849%
2021-03-11	28.0500	28.0500	28.0500	28.0500	+0.718%	657	+9.198%
2021-03-09	27.8500	27.8500	27.8500	27.8500	+0.651%	886	+9.982%
2021-03-08	27.6700	27.6700	27.6700	27.6700	+2.141%	206	+10.698%
2021-03-05	27.0400	27.0900	27.0400	27.0900	-0.769%	924	+13.068%
2021-03-02	27.0700	27.3000	27.0700	27.3000	+1.904%	495	+12.198%
2021-02-26	26.7900	26.7900	26.7900	26.7900	-0.409%	3,373	+14.334%
2021-02-25	26.9000	26.9000	26.9000	26.9000	+0.561%	254	+13.866%
2021-02-23	26.5900	26.7500	26.5900	26.7500	-0.187%	875	+14.505%
2021-02-18	26.6900	26.8000	26.6900	26.8000	-0.037%	1,600	+14.291%
2021-02-17	26.7300	26.8100	26.7300	26.8100	-0.037%	1,167	+14.248%
2021-02-12	26.8200	26.8200	26.8200	26.8200	+0.638%	928	+14.206%
2021-02-10	26.6500	26.6500	26.6500	26.6500	-0.337%	904	+14.934%
2021-02-09	26.7400	26.7400	26.7400	26.7400	+0.564%	172	+14.547%
2021-02-04	26.4200	26.5900	26.4200	26.5900	+0.834%	1,708	+15.194%
2021-02-03	26.3700	26.3700	26.3700	26.3700	+0.687%	2,000	+16.155%
2021-01-29	26.1700	26.1900	26.1700	26.1900	-0.758%	207	+16.953%
2021-01-28	26.3900	26.3900	26.3900	26.3900	+0.304%	658	+16.067%
2021-01-27	26.3200	26.3200	26.3100	26.3100	-1.165%	969	+16.420%
2021-01-26	26.6200	26.6200	26.6200	26.6200	+0.491%	422	+15.064%
2021-01-25	26.5000	26.5000	26.4900	26.4900	-1.009%	500	+15.629%
2021-01-20	26.7600	26.7600	26.7600	26.7600	-0.112%	863	+14.462%
2021-01-18	26.8200	26.8200	26.7900	26.7900	+0.075%	4,033	+14.334%
2021-01-15	26.7700	26.7700	26.7700	26.7700	+0.300%	484	+14.419%
2021-01-13	26.6900	26.6900	26.6900	26.6900	0.000%	3,550	+14.762%
2021-01-11	26.6900	26.6900	26.6900	26.6900	+0.527%	100	+14.762%
2021-01-06	26.5000	26.5500	26.5000	26.5500	+1.143%	2,882	+15.367%
2020-12-30	26.2500	26.2500	26.2500	26.2500	+0.076%	949	+16.686%
2020-12-29	26.1900	26.2300	26.1900	26.2300	+0.191%	5,380	+16.775%
2020-12-21	26.1800	26.1800	26.1800	26.1800	-1.579%	100	+16.998%
2020-12-17	26.6000	26.6000	26.6000	26.6000	-0.486%	335	+15.150%
2020-12-11	26.7300	26.7300	26.7300	26.7300	-0.187%	100	+14.590%
2020-12-10	26.7400	26.7800	26.7400	26.7800	-0.075%	3,748	+14.376%
2020-12-09	26.8000	26.8000	26.8000	26.8000	-0.037%	1,505	+14.291%
2020-12-08	26.8100	26.8100	26.8100	26.8100	+0.374%	597	+14.248%
2020-12-07	26.6700	26.7100	26.6700	26.7100	0.000%	3,331	+14.676%
2020-12-04	26.7100	26.7100	26.7100	26.7100	+1.098%	113	+14.676%
2020-12-02	26.4000	26.4200	26.4000	26.4200	-0.302%	2,060	+15.935%
2020-12-01	26.5000	26.5000	26.5000	26.5000	-0.075%	8,022	+15.585%
2020-11-26	26.5200	26.5200	26.5200	26.5200	-0.075%	130	+15.498%
2020-11-25	26.5400	26.5400	26.5400	26.5400	-0.038%	400	+15.411%
2020-11-24	26.5300	26.5500	26.5300	26.5500	+1.066%	1,303	+15.367%
2020-11-23	26.2700	26.2700	26.2700	26.2700	+0.613%	100	+16.597%
2020-11-20	26.0300	26.1100	26.0300	26.1100	+0.539%	3,100	+17.311%
2020-11-16	25.9400	25.9700	25.9400	25.9700	+0.815%	3,400	+17.944%
2020-11-13	25.7600	25.7600	25.7600	25.7600	+0.429%	1,000	+18.905%
2020-11-10	25.4600	25.6500	25.4600	25.6500	+3.678%	200	+19.415%
2020-11-06	24.7400	24.7400	24.7400	24.7400	-0.121%	180	+23.808%
2020-11-05	24.7700	24.7700	24.7700	24.7700	+0.814%	756	+23.658%
2020-11-04	24.5700	24.5700	24.5700	24.5700	+0.862%	700	+24.664%
2020-11-03	24.2300	24.3600	24.2300	24.3600	+2.482%	1,100	+25.739%
2020-10-30	23.7700	23.7700	23.7700	23.7700	-4.153%	1,290	+28.860%
2020-10-22	24.8000	24.8000	24.8000	24.8000	+0.446%	521	+23.508%
2020-10-20	24.6900	24.6900	24.6900	24.6900	-0.644%	5,545	+24.058%
2020-10-19	24.8500	24.8500	24.8500	24.8500	-0.560%	100	+23.260%
2020-10-16	24.9900	24.9900	24.9900	24.9900	-0.080%	449	+22.569%
2020-10-15	25.0100	25.0100	25.0100	25.0100	+0.563%	1,674	+22.471%
2020-10-14	24.9900	25.0000	24.8700	24.8700	-1.153%	1,540	+23.160%
2020-10-09	25.1700	25.1700	25.1600	25.1600	-0.159%	401	+21.741%
2020-10-08	25.2000	25.2000	25.2000	25.2000	+0.358%	670	+21.548%
2020-10-07	25.1100	25.1100	25.1100	25.1100	+2.115%	665	+21.983%
2020-10-02	24.5900	24.5900	24.5900	24.5900	-0.405%	216	+24.563%
2020-10-01	24.6900	24.6900	24.6900	24.6900	-0.242%	100	+24.058%
2020-09-30	24.7500	24.7500	24.7500	24.7500	-0.682%	303	+23.758%
2020-09-28	24.9200	24.9200	24.9200	24.9200	+2.131%	178	+22.913%
2020-09-25	24.4000	24.4000	24.4000	24.4000	-0.894%	1,600	+25.533%
2020-09-24	24.6800	24.6800	24.6200	24.6200	-1.124%	1,225	+24.411%
2020-09-23	24.9000	24.9000	24.9000	24.9000	-0.678%	100	+23.012%
2020-09-17	24.9800	25.0700	24.9800	25.0700	-0.595%	1,304	+22.178%
2020-09-16	25.2200	25.2200	25.2200	25.2200	+0.040%	512	+21.451%
2020-09-15	25.2700	25.2700	25.2100	25.2100	+0.558%	1,597	+21.499%
2020-09-14	25.0900	25.0900	25.0700	25.0700	+0.040%	842	+22.178%
2020-09-10	25.0600	25.0600	25.0600	25.0600	-0.239%	1,335	+22.227%
2020-09-09	25.1200	25.1200	25.1200	25.1200	+1.331%	385	+21.935%
2020-09-04	24.7800	24.7900	24.7800	24.7900	-0.919%	808	+23.558%
2020-09-03	25.3600	25.3600	25.0200	25.0200	+0.281%	393	+22.422%
2020-09-01	24.9500	24.9500	24.9500	24.9500	-0.399%	1,359	+22.766%
2020-08-31	25.0500	25.1000	25.0500	25.0500	-1.880%	2,050	+22.275%
2020-08-27	25.5300	25.5300	25.5300	25.5300	+0.790%	794	+19.976%
2020-08-26	25.3300	25.3300	25.3300	25.3300	-0.276%	100	+20.924%
2020-08-25	25.5000	25.5000	25.4000	25.4000	0.000%	375	+20.591%
2020-08-24	25.4000	25.4000	25.4000	25.4000	+1.195%	546	+20.591%
2020-08-20	25.1000	25.1000	25.1000	25.1000	-0.436%	1,850	+22.032%
2020-08-18	25.3000	25.3000	25.2100	25.2100	-0.395%	334	+21.499%
2020-08-17	25.3100	25.3100	25.3100	25.3100	-0.784%	1,329	+21.019%
2020-08-12	25.5100	25.5100	25.5100	25.5100	+1.270%	314	+20.071%
2020-08-10	25.1900	25.1900	25.1900	25.1900	+1.614%	100	+21.596%
2020-08-05	24.8600	24.8800	24.7900	24.7900	+0.446%	1,343	+23.558%
2020-08-04	24.7100	24.7100	24.6800	24.6800	+0.448%	865	+24.109%
2020-07-28	24.5700	24.5700	24.5700	24.5700	+0.697%	1,464	+24.664%
2020-07-27	24.4000	24.4000	24.4000	24.4000	0.000%	886	+25.533%
2020-07-24	24.4000	24.4000	24.4000	24.4000	-0.449%	420	+25.533%
2020-07-23	24.4900	24.5100	24.4900	24.5100	-0.244%	2,283	+24.969%
2020-07-22	24.5700	24.5700	24.5700	24.5700	-0.807%	264	+24.664%
2020-07-21	24.7700	24.7700	24.7700	24.7700	+0.568%	756	+23.658%
2020-07-20	24.6200	24.6300	24.5800	24.6300	+0.041%	563	+24.361%
2020-07-17	24.6300	24.6300	24.6200	24.6200	+0.367%	977	+24.411%
2020-07-15	24.5300	24.5300	24.5300	24.5300	+2.593%	151	+24.868%
2020-07-13	23.9700	23.9700	23.9100	23.9100	+1.228%	201	+28.105%
2020-07-08	23.6200	23.6200	23.6200	23.6200	-0.798%	730	+29.678%
2020-07-03	23.8100	23.8100	23.8100	23.8100	-1.121%	100	+28.643%
2020-07-02	24.0800	24.0800	24.0800	24.0800	+1.603%	126	+27.201%
2020-06-30	23.6000	23.7000	23.6000	23.7000	+0.211%	1,826	+29.241%
2020-06-29	23.6500	23.6500	23.6500	23.6500	-0.797%	100	+29.514%
2020-06-25	23.8400	23.8400	23.8400	23.8400	-0.042%	2,500	+28.482%
2020-06-24	23.8500	23.8500	23.8500	23.8500	-1.731%	188	+28.428%
2020-06-22	24.2700	24.2700	24.2700	24.2700	-0.736%	245	+26.205%
2020-06-18	24.4500	24.4500	24.4500	24.4500	+0.950%	935	+25.276%
2020-06-15	24.2200	24.2200	24.2200	24.2200	+0.290%	322	+26.466%
2020-06-12	24.1100	24.1700	24.1100	24.1500	+1.088%	2,203	+26.832%

.dark-mode .Vt1kFx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vt1kFx{ color: #333333; background-color: white; border: 2px solid #333333; }FCCLFIDELITY CANADIAN LOW VOLATILITY ETFstock TSE

FCCL
FIDELITY CANADIAN LOW VOLATILITY ETF
stock TSE