Fidelity International Low Volatility ETF (NEO:FCIL)
Canada
· Delayed Price · Currency is CAD 34.05
-0.72 (-2.07%)
At close: Dec 5, 2025
NEO:FCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 34.74 | 34.77 | 34.74 | 34.77 | 34.77 | 0.26% | 500 |
| Dec 3, 2025 | 34.67 | 34.68 | 34.67 | 34.68 | 34.68 | -0.12% | 332 |
| Dec 2, 2025 | 34.69 | 34.72 | 34.64 | 34.72 | 34.72 | -0.14% | 6,000 |
| Dec 1, 2025 | 34.70 | 34.79 | 34.69 | 34.77 | 34.77 | -1.19% | 17,800 |
| Nov 28, 2025 | 34.62 | 35.19 | 34.62 | 35.19 | 35.19 | 0.57% | 6,548 |
| Nov 27, 2025 | 34.95 | 35.27 | 34.82 | 34.99 | 34.99 | -0.09% | 2,050 |
| Nov 26, 2025 | 34.75 | 35.02 | 34.73 | 35.02 | 35.02 | 1.13% | 22,338 |
| Nov 25, 2025 | 34.55 | 34.63 | 34.35 | 34.63 | 34.63 | 0.67% | 5,130 |
| Nov 24, 2025 | 34.28 | 34.40 | 34.22 | 34.40 | 34.40 | -0.17% | 3,200 |
| Nov 21, 2025 | 34.22 | 34.46 | 34.21 | 34.46 | 34.46 | 2.13% | 7,000 |
| Nov 20, 2025 | 33.98 | 33.99 | 33.74 | 33.74 | 33.74 | -0.44% | 986 |
| Nov 19, 2025 | 33.96 | 33.98 | 33.81 | 33.89 | 33.89 | -0.21% | 9,216 |
| Nov 18, 2025 | 33.96 | 33.96 | 33.83 | 33.96 | 33.96 | -1.37% | 5,535 |
| Nov 17, 2025 | 34.35 | 34.43 | 34.22 | 34.43 | 34.43 | -0.15% | 1,785 |
| Nov 14, 2025 | 34.51 | 34.51 | 34.20 | 34.48 | 34.48 | -0.03% | 4,550 |
| Nov 13, 2025 | 34.60 | 34.63 | 34.49 | 34.49 | 34.49 | -0.40% | 5,955 |
| Nov 12, 2025 | 34.65 | 34.65 | 34.55 | 34.63 | 34.63 | 0.41% | 2,701 |
| Nov 11, 2025 | 34.30 | 34.49 | 34.30 | 34.49 | 34.49 | 1.00% | 2,977 |
| Nov 10, 2025 | 34.10 | 34.15 | 34.05 | 34.15 | 34.15 | 0.15% | 2,499 |
| Nov 7, 2025 | 33.85 | 34.10 | 33.67 | 34.10 | 34.10 | - | 6,720 |
| Nov 6, 2025 | 34.04 | 34.13 | 33.93 | 34.10 | 34.10 | 0.59% | 7,453 |
| Nov 5, 2025 | 33.96 | 33.96 | 33.90 | 33.90 | 33.90 | 0.36% | 1,686 |
| Nov 4, 2025 | 33.77 | 33.78 | 33.68 | 33.78 | 33.78 | 0.18% | 10,192 |
| Nov 3, 2025 | 33.78 | 33.78 | 33.61 | 33.72 | 33.72 | -0.12% | 26,407 |
| Oct 31, 2025 | 33.74 | 33.76 | 33.66 | 33.76 | 33.76 | 0.21% | 4,553 |
| Oct 30, 2025 | 33.63 | 33.73 | 33.56 | 33.69 | 33.69 | 0.27% | 8,059 |
| Oct 29, 2025 | 33.75 | 33.75 | 33.43 | 33.60 | 33.60 | -1.15% | 1,650 |
| Oct 28, 2025 | 33.98 | 34.06 | 33.97 | 33.99 | 33.99 | -0.79% | 4,132 |
| Oct 27, 2025 | 34.20 | 34.35 | 34.17 | 34.26 | 34.26 | -0.06% | 10,300 |
| Oct 24, 2025 | 34.08 | 34.36 | 34.00 | 34.28 | 34.28 | -0.03% | 17,550 |
| Oct 23, 2025 | 34.33 | 34.66 | 34.28 | 34.29 | 34.29 | - | 9,796 |
| Oct 22, 2025 | 34.27 | 34.32 | 34.27 | 34.29 | 34.29 | 0.12% | 5,186 |
| Oct 21, 2025 | 34.41 | 34.41 | 34.25 | 34.25 | 34.25 | -1.07% | 2,000 |
| Oct 20, 2025 | 34.56 | 34.63 | 34.54 | 34.62 | 34.62 | 0.41% | 1,700 |
| Oct 17, 2025 | 34.33 | 34.48 | 34.22 | 34.48 | 34.48 | 0.70% | 6,246 |
| Oct 16, 2025 | 34.21 | 34.31 | 34.14 | 34.24 | 34.24 | 0.59% | 9,100 |
| Oct 15, 2025 | 34.25 | 34.57 | 33.82 | 34.04 | 34.04 | 0.15% | 9,200 |
| Oct 14, 2025 | 33.69 | 34.26 | 33.69 | 33.99 | 33.99 | 1.46% | 2,903 |
| Oct 10, 2025 | 33.75 | 33.75 | 33.42 | 33.50 | 33.50 | -1.12% | 4,300 |
| Oct 9, 2025 | 33.88 | 34.19 | 33.77 | 33.88 | 33.88 | -0.24% | 13,507 |
| Oct 8, 2025 | 33.93 | 33.97 | 33.87 | 33.96 | 33.96 | 0.44% | 6,575 |
| Oct 7, 2025 | 33.81 | 33.92 | 33.78 | 33.81 | 33.81 | -0.70% | 21,528 |
| Oct 6, 2025 | 34.06 | 34.17 | 33.97 | 34.05 | 34.05 | -0.06% | 11,067 |
| Oct 3, 2025 | 34.07 | 34.11 | 33.92 | 34.07 | 34.07 | 0.65% | 11,561 |
| Oct 2, 2025 | 33.78 | 33.87 | 33.70 | 33.85 | 33.85 | -0.06% | 5,400 |
| Oct 1, 2025 | 33.70 | 33.88 | 33.68 | 33.87 | 33.87 | 0.80% | 25,171 |
| Sep 30, 2025 | 33.42 | 33.63 | 33.38 | 33.60 | 33.60 | 0.66% | 5,469 |
| Sep 29, 2025 | 33.17 | 33.42 | 33.16 | 33.38 | 33.38 | 0.18% | 9,358 |
| Sep 26, 2025 | 33.32 | 33.45 | 33.28 | 33.32 | 33.32 | 1.55% | 7,313 |
| Sep 25, 2025 | 33.14 | 33.14 | 32.81 | 32.81 | 32.81 | -1.56% | 500 |
| Sep 24, 2025 | 33.32 | 33.43 | 33.24 | 33.33 | 33.33 | 0.27% | 5,812 |
| Sep 23, 2025 | 33.31 | 33.32 | 33.24 | 33.24 | 33.24 | -0.33% | 3,144 |
| Sep 22, 2025 | 33.28 | 33.36 | 33.28 | 33.35 | 33.35 | 0.51% | 14,226 |
| Sep 19, 2025 | 33.32 | 33.32 | 33.05 | 33.18 | 33.18 | -0.66% | 9,107 |
| Sep 18, 2025 | 33.36 | 33.43 | 33.36 | 33.40 | 33.40 | -0.12% | 4,500 |
| Sep 17, 2025 | 33.43 | 33.55 | 33.37 | 33.44 | 33.44 | -0.27% | 5,579 |
| Sep 16, 2025 | 33.27 | 33.65 | 33.15 | 33.53 | 33.53 | -0.33% | 2,566 |
| Sep 15, 2025 | 33.74 | 34.11 | 33.41 | 33.64 | 33.64 | -0.18% | 7,029 |
| Sep 12, 2025 | 33.79 | 33.83 | 33.70 | 33.70 | 33.70 | -0.24% | 5,300 |
| Sep 11, 2025 | 33.68 | 33.80 | 33.68 | 33.78 | 33.78 | 0.45% | 18,445 |
| Sep 10, 2025 | 33.58 | 33.65 | 33.41 | 33.63 | 33.63 | -0.53% | 17,137 |
| Sep 9, 2025 | 33.50 | 33.81 | 33.50 | 33.81 | 33.81 | 0.36% | 7,222 |
| Sep 8, 2025 | 33.57 | 33.71 | 33.45 | 33.69 | 33.69 | 0.33% | 6,972 |
| Sep 5, 2025 | 33.69 | 34.88 | 33.56 | 33.58 | 33.58 | -0.53% | 13,400 |
| Sep 4, 2025 | 33.37 | 33.76 | 33.21 | 33.76 | 33.76 | 1.81% | 11,503 |
| Sep 3, 2025 | 33.06 | 33.22 | 33.06 | 33.16 | 33.16 | -0.09% | 5,325 |
| Sep 2, 2025 | 33.09 | 33.19 | 33.04 | 33.19 | 33.19 | 0.12% | 3,777 |
| Aug 29, 2025 | 33.12 | 33.21 | 33.12 | 33.15 | 33.15 | -0.42% | 638 |
| Aug 28, 2025 | 33.35 | 33.37 | 33.28 | 33.29 | 33.29 | -0.21% | 2,900 |
| Aug 27, 2025 | 33.30 | 33.39 | 33.30 | 33.36 | 33.36 | -0.48% | 4,300 |
| Aug 26, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -1.87% | 100 |
| Aug 22, 2025 | 34.17 | 34.19 | 34.06 | 34.16 | 34.16 | 0.32% | 6,800 |
| Aug 21, 2025 | 33.99 | 34.05 | 33.91 | 34.05 | 34.05 | -0.41% | 7,551 |
| Aug 20, 2025 | 34.00 | 34.19 | 33.92 | 34.19 | 34.19 | 1.27% | 14,976 |
| Aug 19, 2025 | 33.73 | 33.93 | 33.66 | 33.76 | 33.76 | 0.42% | 5,076 |
| Aug 18, 2025 | 33.57 | 33.63 | 33.53 | 33.62 | 33.62 | -0.21% | 8,800 |
| Aug 15, 2025 | 33.66 | 33.69 | 33.45 | 33.69 | 33.69 | 0.42% | 9,306 |
| Aug 14, 2025 | 33.45 | 33.57 | 33.27 | 33.55 | 33.55 | 0.60% | 19,023 |
| Aug 13, 2025 | 33.28 | 33.37 | 33.16 | 33.35 | 33.35 | 0.24% | 11,139 |
| Aug 12, 2025 | 33.02 | 33.27 | 32.99 | 33.27 | 33.27 | 0.67% | 14,590 |
| Aug 11, 2025 | 33.02 | 33.10 | 32.97 | 33.05 | 33.05 | 0.12% | 6,181 |
| Aug 8, 2025 | 33.00 | 33.25 | 32.94 | 33.01 | 33.01 | 0.27% | 5,400 |
| Aug 7, 2025 | 32.92 | 32.95 | 32.91 | 32.92 | 32.92 | 0.21% | 4,400 |
| Aug 6, 2025 | 32.81 | 32.85 | 32.81 | 32.85 | 32.85 | 0.46% | 1,680 |
| Aug 5, 2025 | 32.65 | 32.79 | 32.63 | 32.70 | 32.70 | 1.21% | 4,300 |
| Aug 1, 2025 | 32.08 | 33.00 | 31.91 | 32.31 | 32.31 | -0.03% | 40,925 |
| Jul 31, 2025 | 32.20 | 32.32 | 31.95 | 32.32 | 32.32 | 0.09% | 16,600 |
| Jul 30, 2025 | 32.40 | 32.44 | 32.17 | 32.29 | 32.29 | -0.31% | 9,000 |
| Jul 29, 2025 | 32.12 | 32.44 | 32.06 | 32.39 | 32.39 | -0.06% | 10,962 |
| Jul 28, 2025 | 32.49 | 32.49 | 32.17 | 32.41 | 32.41 | -1.40% | 7,546 |
| Jul 25, 2025 | 32.60 | 32.87 | 32.55 | 32.87 | 32.87 | 0.21% | 16,300 |
| Jul 24, 2025 | 32.75 | 32.80 | 32.57 | 32.80 | 32.80 | 0.12% | 8,900 |
| Jul 23, 2025 | 32.56 | 32.77 | 32.56 | 32.76 | 32.76 | 0.86% | 10,400 |
| Jul 22, 2025 | 32.37 | 32.48 | 32.28 | 32.48 | 32.48 | 0.87% | 2,900 |
| Jul 21, 2025 | 32.29 | 32.34 | 32.06 | 32.20 | 32.20 | 0.03% | 8,700 |
| Jul 18, 2025 | 32.27 | 32.29 | 32.19 | 32.19 | 32.19 | -0.03% | 3,238 |
| Jul 17, 2025 | 32.25 | 32.27 | 31.99 | 32.20 | 32.20 | 0.16% | 17,224 |
| Jul 16, 2025 | 32.16 | 32.16 | 32.11 | 32.15 | 32.15 | -0.06% | 1,700 |
| Jul 15, 2025 | 32.27 | 32.32 | 32.07 | 32.17 | 32.17 | -0.80% | 7,418 |
| Jul 14, 2025 | 32.20 | 32.43 | 32.20 | 32.43 | 32.43 | 0.46% | 4,915 |