Fidelity Canadian High Dividend ETF (TSX:FCCD)
Canada
· Delayed Price · Currency is CAD 35.51
-0.10 (-0.28%)
At close: Dec 5, 2025
TSX:FCCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.57 | 35.60 | 35.51 | 35.51 | 35.51 | -0.28% | 4,875 |
| Dec 4, 2025 | 35.55 | 35.65 | 35.55 | 35.61 | 35.61 | 0.71% | 2,054 |
| Dec 3, 2025 | 35.34 | 35.43 | 35.30 | 35.36 | 35.36 | 0.20% | 6,633 |
| Dec 2, 2025 | 35.35 | 35.35 | 35.20 | 35.29 | 35.29 | -0.59% | 3,009 |
| Dec 1, 2025 | 35.62 | 35.62 | 35.49 | 35.50 | 35.50 | -0.20% | 2,816 |
| Nov 28, 2025 | 35.56 | 35.61 | 35.56 | 35.57 | 35.57 | 0.28% | 7,046 |
| Nov 27, 2025 | 35.47 | 35.51 | 35.47 | 35.47 | 35.47 | 0.03% | 2,111 |
| Nov 26, 2025 | 35.28 | 35.47 | 35.28 | 35.46 | 35.46 | 0.40% | 7,319 |
| Nov 25, 2025 | 35.18 | 35.32 | 35.11 | 35.32 | 35.27 | 0.54% | 6,752 |
| Nov 24, 2025 | 34.93 | 35.13 | 34.93 | 35.13 | 35.08 | 0.63% | 5,326 |
| Nov 21, 2025 | 34.66 | 34.96 | 34.66 | 34.91 | 34.86 | 0.46% | 7,936 |
| Nov 20, 2025 | 35.13 | 35.14 | 34.67 | 34.75 | 34.70 | -0.74% | 4,774 |
| Nov 19, 2025 | 34.85 | 35.01 | 34.84 | 35.01 | 34.96 | 0.14% | 4,513 |
| Nov 18, 2025 | 34.70 | 34.96 | 34.70 | 34.96 | 34.91 | 0.43% | 9,697 |
| Nov 17, 2025 | 34.84 | 35.02 | 34.69 | 34.81 | 34.76 | -0.26% | 10,564 |
| Nov 14, 2025 | 34.53 | 34.90 | 34.53 | 34.90 | 34.85 | 0.40% | 5,133 |
| Nov 13, 2025 | 34.81 | 34.83 | 34.70 | 34.76 | 34.71 | -0.91% | 2,911 |
| Nov 12, 2025 | 34.83 | 35.08 | 34.83 | 35.08 | 35.03 | 1.42% | 4,887 |
| Nov 11, 2025 | 34.56 | 34.59 | 34.49 | 34.59 | 34.54 | 0.38% | 6,708 |
| Nov 10, 2025 | 34.37 | 34.47 | 34.37 | 34.46 | 34.41 | 0.79% | 2,559 |
| Nov 7, 2025 | 33.98 | 34.19 | 33.98 | 34.19 | 34.14 | 0.35% | 6,038 |
| Nov 6, 2025 | 34.18 | 34.18 | 34.00 | 34.07 | 34.02 | -0.12% | 6,506 |
| Nov 5, 2025 | 33.92 | 34.20 | 33.92 | 34.11 | 34.06 | 0.80% | 9,445 |
| Nov 4, 2025 | 33.93 | 33.93 | 33.79 | 33.84 | 33.79 | -0.79% | 3,645 |
| Nov 3, 2025 | 34.11 | 34.12 | 33.93 | 34.11 | 34.06 | 0.12% | 4,449 |
| Oct 31, 2025 | 34.04 | 34.11 | 33.93 | 34.07 | 34.02 | 0.26% | 4,712 |
| Oct 30, 2025 | 34.03 | 34.12 | 33.98 | 33.98 | 33.93 | -0.26% | 4,813 |
| Oct 29, 2025 | 34.47 | 34.47 | 34.00 | 34.07 | 34.02 | -1.67% | 5,928 |
| Oct 28, 2025 | 34.65 | 34.72 | 34.61 | 34.65 | 34.44 | -0.09% | 4,975 |
| Oct 27, 2025 | 34.75 | 34.75 | 34.63 | 34.68 | 34.47 | -0.26% | 4,749 |
| Oct 24, 2025 | 34.69 | 34.77 | 34.69 | 34.77 | 34.56 | 0.09% | 1,375 |
| Oct 23, 2025 | 34.71 | 34.74 | 34.69 | 34.74 | 34.53 | 0.38% | 2,627 |
| Oct 22, 2025 | 34.51 | 34.61 | 34.50 | 34.61 | 34.40 | 0.52% | 2,356 |
| Oct 21, 2025 | 34.45 | 34.46 | 34.36 | 34.43 | 34.23 | -0.89% | 2,621 |
| Oct 20, 2025 | 34.71 | 34.74 | 34.71 | 34.74 | 34.53 | 0.61% | 2,046 |
| Oct 17, 2025 | 34.50 | 34.54 | 34.50 | 34.53 | 34.32 | -0.38% | 872 |
| Oct 16, 2025 | 34.91 | 34.97 | 34.58 | 34.66 | 34.45 | -0.69% | 8,832 |
| Oct 15, 2025 | 34.83 | 35.01 | 34.82 | 34.90 | 34.69 | 0.61% | 2,211 |
| Oct 14, 2025 | 34.54 | 34.73 | 34.54 | 34.69 | 34.48 | 0.73% | 5,029 |
| Oct 10, 2025 | 34.72 | 34.72 | 34.44 | 34.44 | 34.24 | -0.66% | 3,289 |
| Oct 9, 2025 | 34.94 | 34.94 | 34.62 | 34.67 | 34.46 | -0.52% | 8,531 |
| Oct 8, 2025 | 34.94 | 34.94 | 34.75 | 34.85 | 34.64 | -0.29% | 2,299 |
| Oct 7, 2025 | 35.12 | 35.18 | 34.95 | 34.95 | 34.74 | -0.46% | 1,887 |
| Oct 6, 2025 | 35.00 | 35.13 | 35.00 | 35.11 | 34.90 | 0.06% | 3,965 |
| Oct 3, 2025 | 34.94 | 35.10 | 34.94 | 35.09 | 34.88 | 0.75% | 3,287 |
| Oct 2, 2025 | 34.71 | 34.83 | 34.67 | 34.83 | 34.62 | 0.09% | 6,504 |
| Oct 1, 2025 | 34.70 | 34.86 | 34.70 | 34.80 | 34.59 | 0.46% | 4,617 |
| Sep 30, 2025 | 34.51 | 34.64 | 34.51 | 34.64 | 34.43 | -0.09% | 3,080 |
| Sep 29, 2025 | 34.71 | 34.71 | 34.63 | 34.67 | 34.46 | 0.06% | 8,743 |
| Sep 26, 2025 | 34.59 | 34.72 | 34.59 | 34.65 | 34.44 | 0.12% | 5,593 |
| Sep 25, 2025 | 34.56 | 34.61 | 34.51 | 34.61 | 34.31 | 0.17% | 2,437 |
| Sep 24, 2025 | 34.65 | 34.69 | 34.55 | 34.55 | 34.25 | -0.12% | 3,622 |
| Sep 23, 2025 | 34.59 | 34.67 | 34.57 | 34.59 | 34.29 | 0.23% | 2,969 |
| Sep 22, 2025 | 34.40 | 34.55 | 34.40 | 34.51 | 34.21 | 0.47% | 1,158 |
| Sep 19, 2025 | 34.39 | 34.39 | 34.35 | 34.35 | 34.06 | 0.76% | 305 |
| Sep 18, 2025 | 34.04 | 34.17 | 34.04 | 34.09 | 33.80 | - | 1,144 |
| Sep 17, 2025 | 34.00 | 34.22 | 34.00 | 34.09 | 33.80 | 0.06% | 6,884 |
| Sep 16, 2025 | 34.10 | 34.10 | 34.05 | 34.07 | 33.78 | -0.15% | 1,593 |
| Sep 15, 2025 | 34.09 | 34.12 | 34.04 | 34.12 | 33.83 | 0.15% | 1,543 |
| Sep 12, 2025 | 34.14 | 34.14 | 34.07 | 34.07 | 33.78 | 0.09% | 2,214 |
| Sep 11, 2025 | 34.03 | 34.06 | 34.02 | 34.04 | 33.75 | 0.41% | 1,947 |
| Sep 10, 2025 | 33.86 | 33.92 | 33.84 | 33.90 | 33.61 | 0.24% | 8,744 |
| Sep 9, 2025 | 33.70 | 33.82 | 33.68 | 33.82 | 33.53 | 0.51% | 4,516 |
| Sep 8, 2025 | 33.70 | 33.70 | 33.57 | 33.65 | 33.36 | 0.03% | 1,560 |
| Sep 5, 2025 | 33.70 | 33.70 | 33.58 | 33.64 | 33.35 | 0.09% | 3,728 |
| Sep 4, 2025 | 33.48 | 33.61 | 33.47 | 33.61 | 33.32 | 0.51% | 1,764 |
| Sep 3, 2025 | 33.36 | 33.44 | 33.36 | 33.44 | 33.15 | 0.12% | 2,327 |
| Sep 2, 2025 | 33.40 | 33.40 | 33.26 | 33.40 | 33.11 | -0.03% | 7,292 |
| Aug 29, 2025 | 33.28 | 33.44 | 33.28 | 33.41 | 33.12 | 0.54% | 5,421 |
| Aug 28, 2025 | 33.34 | 33.34 | 33.15 | 33.23 | 32.95 | -0.33% | 3,437 |
| Aug 27, 2025 | 33.23 | 33.34 | 33.23 | 33.34 | 33.05 | 0.85% | 1,383 |
| Aug 26, 2025 | 33.00 | 33.06 | 33.00 | 33.06 | 32.76 | 0.03% | 1,808 |
| Aug 25, 2025 | 33.00 | 33.05 | 33.00 | 33.05 | 32.75 | -0.54% | 1,317 |
| Aug 22, 2025 | 33.11 | 33.24 | 33.11 | 33.23 | 32.92 | 0.70% | 961 |
| Aug 21, 2025 | 32.84 | 33.03 | 32.84 | 33.00 | 32.70 | 0.46% | 3,970 |
| Aug 20, 2025 | 32.84 | 32.85 | 32.84 | 32.85 | 32.55 | 0.40% | 3,385 |
| Aug 19, 2025 | 32.73 | 32.73 | 32.72 | 32.72 | 32.42 | 0.21% | 780 |
| Aug 18, 2025 | 32.67 | 32.76 | 32.61 | 32.65 | 32.35 | -0.06% | 3,125 |
| Aug 15, 2025 | 32.71 | 32.75 | 32.67 | 32.67 | 32.37 | -0.03% | 1,024 |
| Aug 14, 2025 | 32.56 | 32.70 | 32.56 | 32.68 | 32.38 | 0.37% | 2,208 |
| Aug 13, 2025 | 32.53 | 32.56 | 32.53 | 32.56 | 32.26 | 0.40% | 3,479 |
| Aug 12, 2025 | 32.47 | 32.50 | 32.41 | 32.43 | 32.13 | 0.40% | 7,885 |
| Aug 11, 2025 | 32.44 | 32.44 | 32.30 | 32.30 | 32.00 | -0.19% | 5,420 |
| Aug 8, 2025 | 32.43 | 32.43 | 32.36 | 32.36 | 32.06 | 0.22% | 3,010 |
| Aug 7, 2025 | 32.32 | 32.32 | 32.26 | 32.29 | 31.99 | -0.03% | 3,483 |
| Aug 6, 2025 | 32.43 | 32.43 | 32.30 | 32.30 | 32.00 | -0.09% | 3,844 |
| Aug 5, 2025 | 32.17 | 32.41 | 32.17 | 32.33 | 32.03 | 1.28% | 5,113 |
| Aug 1, 2025 | 31.86 | 31.97 | 31.85 | 31.92 | 31.63 | -0.72% | 4,764 |
| Jul 31, 2025 | 32.31 | 32.31 | 32.10 | 32.15 | 31.85 | -0.28% | 3,761 |
| Jul 30, 2025 | 32.33 | 32.35 | 32.17 | 32.24 | 31.94 | -0.22% | 3,390 |
| Jul 29, 2025 | 32.11 | 32.31 | 32.09 | 32.31 | 32.01 | 0.31% | 6,834 |
| Jul 28, 2025 | 32.34 | 32.34 | 32.15 | 32.21 | 31.80 | -0.34% | 9,895 |
| Jul 25, 2025 | 32.25 | 32.34 | 32.25 | 32.32 | 31.91 | 0.09% | 2,933 |
| Jul 24, 2025 | 32.18 | 32.34 | 32.15 | 32.29 | 31.88 | 0.28% | 4,279 |
| Jul 23, 2025 | 32.15 | 32.23 | 32.15 | 32.20 | 31.79 | 0.28% | 17,070 |
| Jul 22, 2025 | 32.00 | 32.11 | 32.00 | 32.11 | 31.70 | 0.28% | 10,366 |
| Jul 21, 2025 | 31.99 | 32.05 | 31.99 | 32.02 | 31.61 | 0.19% | 1,762 |
| Jul 18, 2025 | 31.97 | 31.98 | 31.92 | 31.96 | 31.56 | -0.22% | 5,267 |
| Jul 17, 2025 | 31.97 | 32.03 | 31.91 | 32.03 | 31.62 | 0.22% | 1,877 |
| Jul 16, 2025 | 31.96 | 32.00 | 31.88 | 31.96 | 31.56 | -0.06% | 5,130 |