Fidelity Canadian Low Volatility ETF (NEO:FCCL)
Canada
· Delayed Price · Currency is CAD 42.18
+0.28 (0.67%)
At close: Dec 4, 2025
NEO:FCCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | -0.24% | 110 |
| Dec 4, 2025 | 42.21 | 42.21 | 42.15 | 42.18 | 42.18 | 0.67% | 716 |
| Dec 3, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0.02% | 267 |
| Dec 2, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | -0.69% | 692 |
| Dec 1, 2025 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | -0.26% | 1,200 |
| Nov 28, 2025 | 42.30 | 42.30 | 42.29 | 42.29 | 42.29 | 0.24% | 889 |
| Nov 27, 2025 | 42.25 | 42.25 | 42.18 | 42.19 | 42.19 | 1.39% | 2,122 |
| Nov 24, 2025 | 41.58 | 41.61 | 41.58 | 41.61 | 41.61 | 0.46% | 945 |
| Nov 19, 2025 | 41.30 | 41.42 | 41.24 | 41.42 | 41.42 | 0.10% | 2,553 |
| Nov 18, 2025 | 41.35 | 41.38 | 41.35 | 41.38 | 41.38 | -0.22% | 451 |
| Nov 17, 2025 | 41.48 | 41.48 | 41.47 | 41.47 | 41.47 | 0.44% | 559 |
| Nov 14, 2025 | 41.16 | 41.29 | 41.16 | 41.29 | 41.29 | -0.82% | 1,141 |
| Nov 12, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 1.49% | 283 |
| Nov 11, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 0.47% | 140 |
| Nov 6, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.10% | 302 |
| Nov 5, 2025 | 40.60 | 40.81 | 40.60 | 40.79 | 40.79 | 0.77% | 550 |
| Nov 4, 2025 | 40.45 | 40.48 | 40.45 | 40.48 | 40.48 | -0.49% | 2,087 |
| Nov 3, 2025 | 40.63 | 40.68 | 40.63 | 40.68 | 40.68 | -0.10% | 350 |
| Oct 31, 2025 | 40.72 | 40.72 | 40.61 | 40.72 | 40.72 | 0.94% | 1,920 |
| Oct 29, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -1.51% | 1,883 |
| Oct 28, 2025 | 40.94 | 41.01 | 40.92 | 40.96 | 40.96 | -0.02% | 4,501 |
| Oct 27, 2025 | 40.94 | 40.98 | 40.94 | 40.97 | 40.97 | -0.22% | 735 |
| Oct 24, 2025 | 41.13 | 41.15 | 41.03 | 41.06 | 41.06 | 0.64% | 1,883 |
| Oct 21, 2025 | 40.82 | 40.82 | 40.76 | 40.80 | 40.80 | -0.73% | 1,924 |
| Oct 20, 2025 | 41.09 | 41.10 | 41.09 | 41.10 | 41.10 | 0.24% | 255 |
| Oct 17, 2025 | 40.92 | 41.00 | 40.92 | 41.00 | 41.00 | - | 1,075 |
| Oct 16, 2025 | 41.27 | 41.34 | 41.00 | 41.00 | 41.00 | -0.49% | 3,950 |
| Oct 15, 2025 | 41.28 | 41.28 | 41.20 | 41.20 | 41.20 | 1.33% | 1,152 |
| Oct 10, 2025 | 40.72 | 40.72 | 40.65 | 40.66 | 40.66 | -0.85% | 1,750 |
| Oct 8, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 0.44% | 425 |
| Oct 7, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -0.54% | 201 |
| Oct 3, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.61% | 250 |
| Oct 2, 2025 | 40.82 | 40.82 | 40.80 | 40.80 | 40.80 | -0.15% | 351 |
| Oct 1, 2025 | 40.84 | 40.86 | 40.81 | 40.86 | 40.86 | 0.74% | 1,422 |
| Sep 30, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -0.12% | 340 |
| Sep 29, 2025 | 40.69 | 40.69 | 40.61 | 40.61 | 40.61 | 0.32% | 1,686 |
| Sep 26, 2025 | 40.62 | 40.62 | 40.48 | 40.48 | 40.48 | -0.32% | 4,151 |
| Sep 25, 2025 | 40.42 | 40.63 | 40.42 | 40.61 | 40.41 | - | 1,100 |
| Sep 23, 2025 | 40.76 | 40.77 | 40.61 | 40.61 | 40.41 | -0.59% | 771 |
| Sep 22, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.65 | 0.22% | 200 |
| Sep 19, 2025 | 40.66 | 40.76 | 40.52 | 40.76 | 40.56 | 0.67% | 2,168 |
| Sep 17, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.29 | 0.05% | 100 |
| Sep 15, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.27 | -0.30% | 161 |
| Sep 12, 2025 | 40.59 | 40.62 | 40.54 | 40.59 | 40.39 | -0.17% | 1,200 |
| Sep 11, 2025 | 40.51 | 40.67 | 40.51 | 40.66 | 40.46 | 0.57% | 1,600 |
| Sep 10, 2025 | 40.37 | 40.43 | 40.37 | 40.43 | 40.23 | -0.17% | 300 |
| Sep 9, 2025 | 40.41 | 40.50 | 40.41 | 40.50 | 40.30 | -0.12% | 225 |
| Sep 8, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.35 | 0.32% | 434 |
| Sep 4, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.22 | 0.37% | 100 |
| Sep 3, 2025 | 40.20 | 40.27 | 40.20 | 40.27 | 40.07 | 0.40% | 875 |
| Aug 29, 2025 | 39.98 | 40.11 | 39.98 | 40.11 | 39.92 | 0.60% | 299 |
| Aug 28, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.68 | -0.47% | 131 |
| Aug 27, 2025 | 39.97 | 40.09 | 39.97 | 40.06 | 39.87 | 0.63% | 1,414 |
| Aug 26, 2025 | 39.76 | 39.84 | 39.71 | 39.81 | 39.62 | -0.33% | 1,500 |
| Aug 22, 2025 | 39.93 | 40.08 | 39.93 | 39.94 | 39.75 | 0.40% | 2,679 |
| Aug 20, 2025 | 39.71 | 39.88 | 39.71 | 39.78 | 39.59 | 0.45% | 4,958 |
| Aug 19, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.41 | 0.38% | 1,109 |
| Aug 18, 2025 | 39.50 | 39.50 | 39.45 | 39.45 | 39.26 | 0.03% | 653 |
| Aug 15, 2025 | 39.55 | 39.55 | 39.42 | 39.44 | 39.25 | 0.13% | 720 |
| Aug 14, 2025 | 39.36 | 39.39 | 39.36 | 39.39 | 39.20 | -0.13% | 200 |
| Aug 13, 2025 | 39.34 | 39.45 | 39.34 | 39.44 | 39.25 | 0.13% | 10,675 |
| Aug 12, 2025 | 39.34 | 39.44 | 39.32 | 39.39 | 39.20 | 0.38% | 40,489 |
| Aug 7, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.05 | - | 2,800 |
| Aug 5, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.05 | 1.45% | 160 |
| Aug 1, 2025 | 38.65 | 38.72 | 38.62 | 38.68 | 38.49 | -0.85% | 979 |
| Jul 31, 2025 | 39.04 | 39.04 | 39.01 | 39.01 | 38.82 | -0.33% | 201 |
| Jul 30, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 38.95 | 0.13% | 1,362 |
| Jul 29, 2025 | 39.11 | 39.11 | 39.09 | 39.09 | 38.90 | 0.46% | 277 |
| Jul 28, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.72 | -0.49% | 300 |
| Jul 25, 2025 | 39.02 | 39.11 | 38.98 | 39.10 | 38.91 | 0.26% | 1,748 |
| Jul 24, 2025 | 38.96 | 39.03 | 38.96 | 39.00 | 38.81 | 0.52% | 800 |
| Jul 23, 2025 | 38.78 | 38.82 | 38.78 | 38.80 | 38.61 | 0.39% | 1,052 |
| Jul 21, 2025 | 38.80 | 38.81 | 38.65 | 38.65 | 38.46 | -0.39% | 1,300 |
| Jul 17, 2025 | 38.77 | 38.83 | 38.73 | 38.80 | 38.61 | 0.21% | 2,734 |
| Jul 16, 2025 | 38.59 | 38.72 | 38.52 | 38.72 | 38.53 | 0.13% | 1,504 |
| Jul 15, 2025 | 38.77 | 38.77 | 38.58 | 38.67 | 38.48 | -0.41% | 2,889 |
| Jul 14, 2025 | 38.73 | 38.88 | 38.66 | 38.83 | 38.64 | 0.57% | 1,600 |
| Jul 11, 2025 | 38.51 | 38.61 | 38.51 | 38.61 | 38.42 | -0.03% | 739 |
| Jul 10, 2025 | 38.50 | 38.71 | 38.50 | 38.62 | 38.43 | 0.36% | 3,100 |
| Jul 9, 2025 | 38.47 | 38.51 | 38.42 | 38.48 | 38.29 | 0.21% | 2,645 |
| Jul 8, 2025 | 38.45 | 38.48 | 38.38 | 38.40 | 38.21 | -0.39% | 2,129 |
| Jul 7, 2025 | 38.58 | 38.58 | 38.54 | 38.55 | 38.36 | 0.18% | 6,096 |
| Jul 4, 2025 | 38.52 | 38.53 | 38.45 | 38.48 | 38.29 | 0.60% | 1,000 |
| Jun 30, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.06 | 0.95% | 178 |
| Jun 27, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.71 | -0.08% | 325 |
| Jun 26, 2025 | 37.84 | 37.92 | 37.83 | 37.92 | 37.74 | -0.18% | 1,600 |
| Jun 25, 2025 | 38.05 | 38.09 | 37.98 | 37.99 | 37.62 | -1.12% | 5,000 |
| Jun 24, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.05 | 0.68% | 107 |
| Jun 23, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 37.79 | 0.74% | 316 |
| Jun 20, 2025 | 37.97 | 37.97 | 37.88 | 37.88 | 37.51 | -0.37% | 366 |
| Jun 19, 2025 | 37.93 | 38.02 | 37.90 | 38.02 | 37.65 | 0.03% | 1,308 |
| Jun 18, 2025 | 38.03 | 38.03 | 38.01 | 38.01 | 37.64 | 0.29% | 277 |
| Jun 17, 2025 | 37.94 | 37.94 | 37.84 | 37.90 | 37.53 | -0.37% | 2,300 |
| Jun 16, 2025 | 38.16 | 38.16 | 38.04 | 38.04 | 37.67 | 0.24% | 344 |
| Jun 13, 2025 | 38.01 | 38.07 | 37.92 | 37.95 | 37.58 | -0.21% | 7,450 |
| Jun 12, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 37.66 | 0.37% | 102 |
| Jun 11, 2025 | 37.95 | 37.95 | 37.87 | 37.89 | 37.52 | 0.11% | 1,400 |
| Jun 10, 2025 | 37.86 | 37.87 | 37.82 | 37.85 | 37.48 | 0.08% | 4,500 |
| Jun 9, 2025 | 37.89 | 37.93 | 37.82 | 37.82 | 37.45 | -0.11% | 14,827 |
| Jun 6, 2025 | 37.95 | 37.95 | 37.83 | 37.86 | 37.49 | -0.11% | 1,516 |