Fidelity Canadian High Quality ETF (TSX:FCCQ)
Canada
· Delayed Price · Currency is CAD 48.34
-0.24 (-0.49%)
At close: Dec 5, 2025
TSX:FCCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.73 | 48.73 | 48.34 | 48.34 | 48.34 | -0.49% | 714 |
| Dec 4, 2025 | 48.20 | 48.62 | 48.20 | 48.58 | 48.58 | 1.25% | 963 |
| Dec 3, 2025 | 47.97 | 48.02 | 47.84 | 47.98 | 47.98 | 0.27% | 607 |
| Dec 2, 2025 | 47.70 | 47.85 | 47.70 | 47.85 | 47.85 | -0.48% | 1,210 |
| Dec 1, 2025 | 48.15 | 48.30 | 48.08 | 48.08 | 48.08 | -0.78% | 4,857 |
| Nov 28, 2025 | 48.38 | 48.49 | 48.34 | 48.46 | 48.46 | 0.39% | 2,860 |
| Nov 27, 2025 | 48.31 | 48.32 | 48.24 | 48.27 | 48.27 | 0.06% | 3,620 |
| Nov 26, 2025 | 48.18 | 48.24 | 48.18 | 48.24 | 48.24 | 1.20% | 663 |
| Nov 25, 2025 | 47.16 | 47.70 | 47.15 | 47.67 | 47.67 | 1.17% | 2,643 |
| Nov 24, 2025 | 46.62 | 47.12 | 46.62 | 47.12 | 47.12 | 2.08% | 2,980 |
| Nov 21, 2025 | 45.72 | 46.29 | 45.72 | 46.16 | 46.16 | 0.85% | 2,308 |
| Nov 20, 2025 | 46.73 | 46.80 | 45.77 | 45.77 | 45.77 | -1.32% | 4,031 |
| Nov 19, 2025 | 46.21 | 46.40 | 46.18 | 46.38 | 46.38 | 0.52% | 2,615 |
| Nov 18, 2025 | 46.05 | 46.14 | 45.78 | 46.14 | 46.14 | 0.26% | 18,900 |
| Nov 17, 2025 | 46.38 | 46.38 | 45.89 | 46.02 | 46.02 | -0.50% | 3,734 |
| Nov 14, 2025 | 44.90 | 46.30 | 44.90 | 46.25 | 46.25 | 0.59% | 20,237 |
| Nov 13, 2025 | 46.79 | 46.81 | 45.90 | 45.98 | 45.98 | -1.82% | 16,538 |
| Nov 12, 2025 | 46.26 | 46.87 | 46.26 | 46.83 | 46.83 | 1.45% | 710 |
| Nov 11, 2025 | 46.01 | 46.16 | 45.89 | 46.16 | 46.16 | 0.63% | 865 |
| Nov 10, 2025 | 45.96 | 45.96 | 45.87 | 45.87 | 45.87 | 1.57% | 304 |
| Nov 7, 2025 | 44.79 | 45.16 | 44.69 | 45.16 | 45.16 | -0.25% | 945 |
| Nov 6, 2025 | 45.25 | 45.36 | 45.25 | 45.28 | 45.28 | -1.08% | 1,190 |
| Nov 5, 2025 | 45.53 | 45.84 | 45.53 | 45.77 | 45.77 | 1.62% | 1,127 |
| Nov 4, 2025 | 45.15 | 45.25 | 45.04 | 45.04 | 45.04 | -1.83% | 2,066 |
| Nov 3, 2025 | 45.76 | 45.94 | 45.50 | 45.88 | 45.88 | 0.31% | 889 |
| Oct 31, 2025 | 45.98 | 45.98 | 45.62 | 45.74 | 45.74 | -0.11% | 1,349 |
| Oct 30, 2025 | 45.87 | 45.98 | 45.78 | 45.79 | 45.79 | 0.33% | 701 |
| Oct 29, 2025 | 45.87 | 45.88 | 45.54 | 45.64 | 45.64 | -0.74% | 1,147 |
| Oct 28, 2025 | 45.92 | 46.04 | 45.87 | 45.98 | 45.98 | 0.79% | 1,000 |
| Oct 27, 2025 | 45.60 | 45.62 | 45.38 | 45.62 | 45.62 | -0.41% | 1,750 |
| Oct 24, 2025 | 45.89 | 45.89 | 45.77 | 45.81 | 45.81 | 0.48% | 5,203 |
| Oct 23, 2025 | 45.58 | 45.70 | 45.54 | 45.59 | 45.59 | 1.18% | 1,373 |
| Oct 22, 2025 | 45.15 | 45.15 | 45.03 | 45.06 | 45.06 | 0.13% | 647 |
| Oct 21, 2025 | 45.66 | 45.66 | 44.94 | 45.00 | 45.00 | -2.39% | 1,335 |
| Oct 20, 2025 | 45.91 | 46.16 | 45.91 | 46.10 | 46.10 | 0.92% | 1,730 |
| Oct 17, 2025 | 45.90 | 45.91 | 45.52 | 45.68 | 45.68 | -1.45% | 1,352 |
| Oct 16, 2025 | 46.49 | 46.62 | 46.35 | 46.35 | 46.35 | 0.32% | 1,067 |
| Oct 15, 2025 | 46.46 | 46.50 | 46.15 | 46.20 | 46.20 | 0.81% | 1,152 |
| Oct 14, 2025 | 45.62 | 45.91 | 45.62 | 45.83 | 45.83 | 1.71% | 1,771 |
| Oct 10, 2025 | 45.69 | 45.69 | 45.05 | 45.06 | 45.06 | -1.03% | 1,121 |
| Oct 9, 2025 | 45.93 | 45.93 | 45.48 | 45.53 | 45.53 | -0.87% | 500 |
| Oct 8, 2025 | 45.88 | 45.93 | 45.88 | 45.93 | 45.93 | 0.53% | 313 |
| Oct 7, 2025 | 46.10 | 46.10 | 45.69 | 45.69 | 45.69 | -0.76% | 764 |
| Oct 6, 2025 | 46.31 | 46.31 | 46.04 | 46.04 | 46.04 | 0.26% | 3,819 |
| Oct 3, 2025 | 45.69 | 45.92 | 45.69 | 45.92 | 45.92 | 1.17% | 1,511 |
| Oct 2, 2025 | 45.10 | 45.39 | 45.09 | 45.39 | 45.39 | 0.07% | 788 |
| Oct 1, 2025 | 45.37 | 45.37 | 45.32 | 45.36 | 45.36 | 0.58% | 4,115 |
| Sep 30, 2025 | 45.01 | 45.10 | 44.91 | 45.10 | 45.10 | 0.04% | 512 |
| Sep 29, 2025 | 45.06 | 45.09 | 45.06 | 45.08 | 45.08 | 0.65% | 5,700 |
| Sep 26, 2025 | 44.91 | 44.91 | 44.79 | 44.79 | 44.79 | -0.44% | 5,249 |
| Sep 25, 2025 | 44.69 | 44.99 | 44.69 | 44.99 | 44.80 | 0.07% | 1,351 |
| Sep 24, 2025 | 45.37 | 45.37 | 44.96 | 44.96 | 44.77 | -0.84% | 1,946 |
| Sep 23, 2025 | 45.52 | 45.58 | 45.32 | 45.34 | 45.15 | 0.02% | 1,230 |
| Sep 22, 2025 | 45.20 | 45.35 | 45.20 | 45.33 | 45.14 | 0.71% | 305 |
| Sep 19, 2025 | 44.90 | 45.05 | 44.70 | 45.01 | 44.82 | 1.19% | 3,188 |
| Sep 18, 2025 | 44.24 | 44.48 | 44.24 | 44.48 | 44.29 | 0.52% | 1,346 |
| Sep 17, 2025 | 44.39 | 44.39 | 44.25 | 44.25 | 44.07 | 0.20% | 550 |
| Sep 16, 2025 | 44.27 | 44.27 | 44.08 | 44.16 | 43.98 | -0.11% | 439 |
| Sep 15, 2025 | 44.08 | 44.21 | 44.08 | 44.21 | 44.03 | 0.29% | 802 |
| Sep 12, 2025 | 44.06 | 44.11 | 44.03 | 44.08 | 43.90 | -0.34% | 1,023 |
| Sep 11, 2025 | 44.13 | 44.24 | 44.13 | 44.23 | 44.05 | 0.55% | 1,113 |
| Sep 10, 2025 | 43.97 | 44.00 | 43.93 | 43.99 | 43.81 | 0.66% | 1,197 |
| Sep 9, 2025 | 43.68 | 43.78 | 43.58 | 43.70 | 43.52 | 0.14% | 1,553 |
| Sep 8, 2025 | 43.48 | 43.66 | 43.48 | 43.64 | 43.46 | 0.16% | 909 |
| Sep 5, 2025 | 43.40 | 43.59 | 43.40 | 43.57 | 43.39 | 0.79% | 2,210 |
| Sep 4, 2025 | 42.97 | 43.25 | 42.97 | 43.23 | 43.05 | 0.68% | 1,760 |
| Sep 3, 2025 | 42.84 | 42.95 | 42.81 | 42.94 | 42.76 | 0.92% | 1,166 |
| Sep 2, 2025 | 42.47 | 42.55 | 42.47 | 42.55 | 42.37 | 0.22% | 451 |
| Aug 29, 2025 | 42.29 | 42.46 | 42.29 | 42.46 | 42.28 | 0.63% | 1,535 |
| Aug 28, 2025 | 42.08 | 42.19 | 42.06 | 42.19 | 42.01 | -0.02% | 552 |
| Aug 27, 2025 | 42.16 | 42.20 | 42.15 | 42.20 | 42.02 | 0.38% | 1,150 |
| Aug 26, 2025 | 41.93 | 42.07 | 41.93 | 42.04 | 41.86 | 0.21% | 1,801 |
| Aug 25, 2025 | 42.08 | 42.08 | 41.87 | 41.95 | 41.77 | -0.36% | 798 |
| Aug 22, 2025 | 42.00 | 42.22 | 42.00 | 42.10 | 41.92 | 0.89% | 2,433 |
| Aug 21, 2025 | 41.55 | 41.76 | 41.55 | 41.73 | 41.56 | 0.65% | 1,204 |
| Aug 20, 2025 | 41.37 | 41.46 | 41.30 | 41.46 | 41.29 | 0.29% | 1,750 |
| Aug 19, 2025 | 41.60 | 41.66 | 41.33 | 41.34 | 41.17 | -0.41% | 1,140 |
| Aug 18, 2025 | 41.50 | 41.52 | 41.43 | 41.51 | 41.34 | 0.29% | 4,178 |
| Aug 15, 2025 | 41.50 | 41.56 | 41.39 | 41.39 | 41.22 | -0.17% | 30,230 |
| Aug 14, 2025 | 41.52 | 41.52 | 41.40 | 41.46 | 41.29 | -0.50% | 1,404 |
| Aug 13, 2025 | 41.64 | 41.67 | 41.64 | 41.67 | 41.50 | 0.31% | 2,719 |
| Aug 12, 2025 | 41.53 | 41.62 | 41.48 | 41.54 | 41.37 | 0.12% | 3,136 |
| Aug 11, 2025 | 41.60 | 41.60 | 41.44 | 41.49 | 41.32 | -0.05% | 515 |
| Aug 8, 2025 | 41.69 | 41.69 | 41.51 | 41.51 | 41.34 | 0.05% | 545 |
| Aug 7, 2025 | 41.60 | 41.60 | 41.49 | 41.49 | 41.32 | -0.81% | 340 |
| Aug 6, 2025 | 41.84 | 41.84 | 41.83 | 41.83 | 41.66 | 1.43% | 357 |
| Aug 5, 2025 | 41.03 | 41.24 | 41.03 | 41.24 | 41.07 | 1.65% | 636 |
| Aug 1, 2025 | 40.55 | 40.59 | 40.45 | 40.57 | 40.40 | -0.61% | 950 |
| Jul 31, 2025 | 41.11 | 41.16 | 40.82 | 40.82 | 40.65 | -0.51% | 1,700 |
| Jul 30, 2025 | 41.31 | 41.31 | 41.03 | 41.03 | 40.86 | -0.65% | 525 |
| Jul 29, 2025 | 41.30 | 41.30 | 41.19 | 41.30 | 41.13 | 0.63% | 3,600 |
| Jul 28, 2025 | 41.14 | 41.14 | 41.04 | 41.04 | 40.87 | -0.15% | 721 |
| Jul 25, 2025 | 40.91 | 41.10 | 40.91 | 41.10 | 40.93 | 0.39% | 1,228 |
| Jul 24, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.77 | 0.10% | 100 |
| Jul 23, 2025 | 40.89 | 40.90 | 40.89 | 40.90 | 40.73 | 0.10% | 220 |
| Jul 22, 2025 | 40.74 | 40.86 | 40.74 | 40.86 | 40.69 | 0.05% | 400 |
| Jul 21, 2025 | 40.93 | 40.93 | 40.84 | 40.84 | 40.67 | -0.10% | 441 |
| Jul 18, 2025 | 40.95 | 41.00 | 40.83 | 40.88 | 40.71 | -0.24% | 1,323 |
| Jul 17, 2025 | 40.93 | 41.00 | 40.93 | 40.98 | 40.81 | 1.01% | 701 |
| Jul 16, 2025 | 40.46 | 40.57 | 40.37 | 40.57 | 40.40 | 0.10% | 581 |