Fidelity Sustainable World ETF (NEO:FCSW)
Canada
· Delayed Price · Currency is CAD 57.87
+0.08 (0.14%)
At close: Dec 3, 2025
NEO:FCSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.19 | 58.19 | 57.74 | 57.75 | 57.75 | -0.40% | 10,225 |
| Dec 4, 2025 | 57.89 | 58.00 | 57.89 | 57.98 | 57.98 | 0.19% | 7,093 |
| Dec 3, 2025 | 57.38 | 57.87 | 57.38 | 57.87 | 57.87 | 0.14% | 8,508 |
| Dec 2, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | 0.09% | 1,502 |
| Dec 1, 2025 | 57.72 | 57.76 | 57.72 | 57.74 | 57.74 | -0.60% | 10,844 |
| Nov 28, 2025 | 57.64 | 58.09 | 57.64 | 58.09 | 58.09 | 0.29% | 10,515 |
| Nov 27, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | -0.02% | 7,964 |
| Nov 26, 2025 | 57.91 | 57.97 | 57.91 | 57.93 | 57.93 | 0.40% | 6,478 |
| Nov 25, 2025 | 57.69 | 57.70 | 57.69 | 57.70 | 57.70 | 0.91% | 8,346 |
| Nov 24, 2025 | 57.14 | 57.19 | 57.13 | 57.18 | 57.18 | 1.10% | 6,608 |
| Nov 21, 2025 | 56.40 | 56.56 | 56.07 | 56.56 | 56.56 | 0.62% | 5,126 |
| Nov 20, 2025 | 57.71 | 57.71 | 56.19 | 56.21 | 56.21 | -1.20% | 17,557 |
| Nov 19, 2025 | 56.78 | 57.00 | 56.76 | 56.89 | 56.89 | 0.65% | 13,864 |
| Nov 18, 2025 | 56.32 | 56.57 | 56.31 | 56.52 | 56.52 | -1.10% | 3,670 |
| Nov 17, 2025 | 57.58 | 57.66 | 56.90 | 57.15 | 57.15 | -0.92% | 30,136 |
| Nov 14, 2025 | 57.18 | 57.79 | 56.84 | 57.68 | 57.68 | -0.19% | 7,552 |
| Nov 13, 2025 | 58.05 | 58.05 | 57.72 | 57.79 | 57.79 | -1.31% | 5,078 |
| Nov 12, 2025 | 58.37 | 58.56 | 58.33 | 58.56 | 58.56 | 0.55% | 6,408 |
| Nov 11, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 0.05% | 280 |
| Nov 10, 2025 | 57.80 | 58.23 | 57.80 | 58.21 | 58.21 | 1.31% | 15,151 |
| Nov 7, 2025 | 57.47 | 57.47 | 57.00 | 57.46 | 57.46 | -0.64% | 17,774 |
| Nov 6, 2025 | 57.88 | 57.90 | 57.73 | 57.83 | 57.83 | -1.03% | 13,249 |
| Nov 5, 2025 | 57.89 | 58.65 | 57.89 | 58.43 | 58.43 | 0.50% | 9,464 |
| Nov 4, 2025 | 58.37 | 58.37 | 58.05 | 58.14 | 58.14 | -1.02% | 8,034 |
| Nov 3, 2025 | 58.65 | 58.75 | 58.65 | 58.74 | 58.74 | 0.44% | 3,751 |
| Oct 31, 2025 | 58.66 | 58.66 | 58.19 | 58.48 | 58.48 | 0.41% | 8,458 |
| Oct 30, 2025 | 58.44 | 58.44 | 58.23 | 58.24 | 58.24 | -0.39% | 9,187 |
| Oct 29, 2025 | 58.42 | 58.47 | 58.34 | 58.47 | 58.47 | 0.03% | 3,859 |
| Oct 28, 2025 | 58.31 | 58.45 | 58.28 | 58.45 | 58.45 | 0.22% | 26,338 |
| Oct 27, 2025 | 58.17 | 58.32 | 58.17 | 58.32 | 58.32 | 1.13% | 17,068 |
| Oct 24, 2025 | 57.46 | 57.83 | 57.46 | 57.67 | 57.67 | 0.58% | 5,505 |
| Oct 23, 2025 | 57.21 | 57.38 | 57.21 | 57.34 | 57.34 | 0.51% | 6,522 |
| Oct 22, 2025 | 57.08 | 57.08 | 57.01 | 57.05 | 57.05 | -0.64% | 6,227 |
| Oct 21, 2025 | 57.60 | 57.60 | 57.41 | 57.42 | 57.42 | -0.50% | 3,253 |
| Oct 20, 2025 | 57.58 | 57.71 | 57.58 | 57.71 | 57.71 | 0.72% | 2,858 |
| Oct 17, 2025 | 56.67 | 57.30 | 56.67 | 57.30 | 57.30 | 0.33% | 5,307 |
| Oct 16, 2025 | 57.43 | 57.43 | 56.99 | 57.11 | 57.11 | -0.17% | 1,298 |
| Oct 15, 2025 | 57.24 | 57.24 | 56.67 | 57.21 | 57.21 | 0.42% | 3,386 |
| Oct 14, 2025 | 56.30 | 57.14 | 56.30 | 56.97 | 56.97 | 1.59% | 1,649 |
| Oct 10, 2025 | 56.58 | 56.58 | 55.95 | 56.08 | 56.08 | -2.35% | 8,595 |
| Oct 9, 2025 | 57.30 | 57.43 | 57.30 | 57.43 | 57.43 | -0.16% | 2,775 |
| Oct 8, 2025 | 57.43 | 57.52 | 57.43 | 57.52 | 57.52 | 0.49% | 748 |
| Oct 7, 2025 | 57.38 | 57.38 | 57.22 | 57.24 | 57.24 | -0.52% | 2,874 |
| Oct 6, 2025 | 57.45 | 57.54 | 57.38 | 57.54 | 57.54 | 0.42% | 5,093 |
| Oct 3, 2025 | 57.49 | 57.49 | 57.20 | 57.30 | 57.30 | 0.21% | 6,215 |
| Oct 2, 2025 | 57.15 | 57.18 | 57.14 | 57.18 | 57.18 | 0.47% | 9,809 |
| Oct 1, 2025 | 56.79 | 56.91 | 56.79 | 56.91 | 56.91 | 0.81% | 10,387 |
| Sep 30, 2025 | 56.21 | 56.45 | 56.18 | 56.45 | 56.45 | 0.36% | 9,904 |
| Sep 29, 2025 | 56.30 | 56.32 | 56.09 | 56.25 | 56.25 | 0.54% | 7,990 |
| Sep 26, 2025 | 55.96 | 55.96 | 55.93 | 55.95 | 55.95 | 0.14% | 8,662 |
| Sep 25, 2025 | 55.65 | 55.89 | 55.44 | 55.87 | 55.87 | -0.16% | 6,635 |
| Sep 24, 2025 | 56.03 | 56.06 | 55.80 | 55.96 | 55.96 | -0.12% | 14,655 |
| Sep 23, 2025 | 56.05 | 56.05 | 55.76 | 56.03 | 56.03 | 0.02% | 8,920 |
| Sep 22, 2025 | 55.45 | 56.02 | 55.45 | 56.02 | 56.02 | 0.85% | 21,141 |
| Sep 19, 2025 | 55.37 | 55.55 | 55.35 | 55.55 | 55.55 | 0.29% | 5,661 |
| Sep 18, 2025 | 55.21 | 55.45 | 55.17 | 55.39 | 55.39 | 0.42% | 14,345 |
| Sep 17, 2025 | 55.07 | 55.16 | 55.02 | 55.16 | 55.16 | 0.33% | 12,491 |
| Sep 16, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -0.31% | 1,352 |
| Sep 15, 2025 | 55.18 | 55.18 | 55.04 | 55.15 | 55.15 | 0.04% | 6,044 |
| Sep 12, 2025 | 55.15 | 55.15 | 55.11 | 55.13 | 55.13 | 0.18% | 4,331 |
| Sep 11, 2025 | 55.00 | 55.04 | 55.00 | 55.03 | 55.03 | 0.84% | 6,813 |
| Sep 10, 2025 | 54.56 | 54.59 | 54.47 | 54.57 | 54.57 | 0.50% | 16,416 |
| Sep 9, 2025 | 54.06 | 54.30 | 54.02 | 54.30 | 54.30 | 0.59% | 10,672 |
| Sep 8, 2025 | 53.85 | 53.98 | 53.85 | 53.98 | 53.98 | - | 3,753 |
| Sep 5, 2025 | 53.60 | 53.98 | 53.60 | 53.98 | 53.98 | 0.26% | 3,321 |
| Sep 4, 2025 | 53.50 | 53.84 | 53.50 | 53.84 | 53.84 | 0.84% | 9,461 |
| Sep 3, 2025 | 53.38 | 53.39 | 53.38 | 53.39 | 53.39 | 0.36% | 4,369 |
| Sep 2, 2025 | 53.06 | 53.20 | 52.92 | 53.20 | 53.20 | -0.41% | 4,806 |
| Aug 29, 2025 | 53.75 | 53.75 | 53.37 | 53.42 | 53.42 | -0.71% | 6,064 |
| Aug 28, 2025 | 53.66 | 53.80 | 53.66 | 53.80 | 53.80 | 0.09% | 6,784 |
| Aug 27, 2025 | 53.82 | 53.82 | 53.61 | 53.75 | 53.75 | -0.13% | 7,683 |
| Aug 26, 2025 | 53.65 | 53.82 | 53.65 | 53.82 | 53.82 | 0.04% | 3,542 |
| Aug 22, 2025 | 53.74 | 53.86 | 53.74 | 53.80 | 53.80 | 0.96% | 6,712 |
| Aug 21, 2025 | 53.08 | 53.34 | 53.08 | 53.29 | 53.29 | -0.09% | 4,541 |
| Aug 20, 2025 | 53.43 | 53.43 | 53.17 | 53.34 | 53.34 | -0.09% | 5,353 |
| Aug 19, 2025 | 53.35 | 53.39 | 53.35 | 53.39 | 53.39 | 0.30% | 5,783 |
| Aug 18, 2025 | 53.48 | 53.48 | 53.23 | 53.23 | 53.23 | -0.41% | 2,880 |
| Aug 15, 2025 | 53.38 | 53.46 | 53.36 | 53.45 | 53.45 | -0.11% | 8,797 |
| Aug 14, 2025 | 53.42 | 53.51 | 53.42 | 53.51 | 53.51 | 0.24% | 9,150 |
| Aug 13, 2025 | 53.33 | 53.39 | 53.28 | 53.38 | 53.38 | 0.72% | 6,487 |
| Aug 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.55% | 300 |
| Aug 11, 2025 | 52.70 | 52.71 | 52.70 | 52.71 | 52.71 | -0.06% | 7,606 |
| Aug 8, 2025 | 52.59 | 52.74 | 52.59 | 52.74 | 52.74 | 0.38% | 6,073 |
| Aug 7, 2025 | 52.54 | 52.56 | 52.54 | 52.54 | 52.54 | 0.17% | 8,474 |
| Aug 6, 2025 | 52.43 | 52.45 | 52.43 | 52.45 | 52.45 | 0.61% | 3,513 |
| Aug 5, 2025 | 52.35 | 52.35 | 52.04 | 52.13 | 52.13 | 1.20% | 11,188 |
| Aug 1, 2025 | 51.73 | 51.73 | 51.50 | 51.51 | 51.51 | -1.60% | 5,074 |
| Jul 31, 2025 | 52.88 | 52.88 | 52.30 | 52.35 | 52.35 | -0.42% | 3,950 |
| Jul 30, 2025 | 52.50 | 52.57 | 52.50 | 52.57 | 52.57 | 0.48% | 553 |
| Jul 29, 2025 | 52.21 | 52.39 | 52.21 | 52.32 | 52.32 | 0.56% | 6,292 |
| Jul 28, 2025 | 52.10 | 52.13 | 52.03 | 52.03 | 52.03 | -0.42% | 541 |
| Jul 25, 2025 | 51.74 | 52.25 | 51.74 | 52.25 | 52.25 | 0.67% | 4,148 |
| Jul 24, 2025 | 51.89 | 51.90 | 51.89 | 51.90 | 51.90 | 0.12% | 2,217 |
| Jul 23, 2025 | 51.83 | 51.84 | 51.83 | 51.84 | 51.84 | 0.93% | 6,660 |
| Jul 22, 2025 | 51.26 | 51.39 | 51.26 | 51.36 | 51.36 | -0.39% | 5,438 |
| Jul 21, 2025 | 51.80 | 51.80 | 51.54 | 51.56 | 51.56 | 0.04% | 2,470 |
| Jul 18, 2025 | 51.46 | 51.59 | 51.46 | 51.54 | 51.54 | -0.10% | 2,400 |
| Jul 17, 2025 | 51.50 | 51.60 | 51.50 | 51.59 | 51.59 | 0.86% | 4,939 |
| Jul 16, 2025 | 51.00 | 51.15 | 50.80 | 51.15 | 51.15 | 0.24% | 2,821 |
| Jul 15, 2025 | 51.07 | 51.18 | 51.01 | 51.03 | 51.03 | -0.08% | 15,171 |