Fidelity Canadian High Quality ETF (TSX:FCCQ)
Canada
· Delayed Price · Currency is CAD 51.18
-0.67 (-1.29%)
Mar 6, 2026, 10:18 AM EST
TSX:FCCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.14 | 52.23 | 51.41 | 51.85 | 51.85 | -1.11% | 2,259 |
| Mar 4, 2026 | 52.52 | 52.52 | 52.36 | 52.43 | 52.43 | 0.48% | 2,543 |
| Mar 3, 2026 | 52.19 | 52.28 | 51.26 | 52.18 | 52.18 | -2.47% | 2,544 |
| Mar 2, 2026 | 53.33 | 53.50 | 53.33 | 53.50 | 53.50 | 0.17% | 645 |
| Feb 27, 2026 | 53.43 | 53.44 | 53.34 | 53.41 | 53.41 | -0.07% | 1,698 |
| Feb 26, 2026 | 52.89 | 53.48 | 52.89 | 53.45 | 53.45 | 1.25% | 1,956 |
| Feb 25, 2026 | 52.73 | 53.02 | 52.60 | 52.79 | 52.79 | 0.27% | 17,635 |
| Feb 24, 2026 | 52.07 | 52.65 | 52.07 | 52.65 | 52.65 | 0.55% | 3,281 |
| Feb 23, 2026 | 52.25 | 52.36 | 52.06 | 52.36 | 52.36 | 0.48% | 699 |
| Feb 20, 2026 | 51.81 | 52.14 | 51.74 | 52.11 | 52.11 | 0.64% | 1,589 |
| Feb 19, 2026 | 51.50 | 51.78 | 51.50 | 51.78 | 51.78 | 0.50% | 934 |
| Feb 18, 2026 | 50.95 | 51.56 | 50.95 | 51.52 | 51.52 | 1.84% | 2,050 |
| Feb 17, 2026 | 50.38 | 50.65 | 49.99 | 50.59 | 50.59 | -0.32% | 7,806 |
| Feb 13, 2026 | 49.92 | 50.81 | 49.92 | 50.75 | 50.75 | 2.11% | 1,591 |
| Feb 12, 2026 | 51.04 | 51.04 | 49.70 | 49.70 | 49.70 | -2.51% | 5,553 |
| Feb 11, 2026 | 51.53 | 51.53 | 50.77 | 50.98 | 50.98 | 0.31% | 15,800 |
| Feb 10, 2026 | 50.72 | 50.82 | 50.67 | 50.82 | 50.82 | 0.55% | 2,187 |
| Feb 9, 2026 | 49.81 | 50.54 | 49.81 | 50.54 | 50.54 | 1.87% | 1,237 |
| Feb 6, 2026 | 49.70 | 49.70 | 49.42 | 49.61 | 49.61 | 1.06% | 627 |
| Feb 5, 2026 | 49.23 | 49.54 | 48.97 | 49.09 | 49.09 | -1.39% | 2,704 |
| Feb 4, 2026 | 49.46 | 49.78 | 49.44 | 49.78 | 49.78 | 0.42% | 2,977 |
| Feb 3, 2026 | 49.74 | 49.74 | 49.25 | 49.57 | 49.57 | 1.00% | 800 |
| Feb 2, 2026 | 48.69 | 49.22 | 48.69 | 49.08 | 49.08 | 0.88% | 1,887 |
| Jan 30, 2026 | 50.00 | 50.00 | 48.65 | 48.65 | 48.65 | -4.29% | 2,393 |
| Jan 29, 2026 | 51.11 | 51.11 | 50.39 | 50.83 | 50.83 | -0.61% | 1,337 |
| Jan 28, 2026 | 50.89 | 51.14 | 50.89 | 51.14 | 51.14 | 0.41% | 2,053 |
| Jan 27, 2026 | 51.03 | 51.03 | 50.73 | 50.93 | 50.93 | -0.31% | 11,995 |
| Jan 26, 2026 | 51.61 | 51.61 | 51.05 | 51.09 | 51.09 | 0.14% | 8,372 |
| Jan 23, 2026 | 51.04 | 51.11 | 50.90 | 51.02 | 51.02 | 0.08% | 3,952 |
| Jan 22, 2026 | 50.92 | 51.06 | 50.90 | 50.98 | 50.98 | 0.30% | 1,513 |
| Jan 21, 2026 | 50.85 | 50.93 | 50.61 | 50.83 | 50.83 | 0.40% | 4,155 |
| Jan 20, 2026 | 51.06 | 51.06 | 50.53 | 50.63 | 50.63 | -1.17% | 3,921 |
| Jan 19, 2026 | 50.97 | 51.23 | 50.92 | 51.23 | 51.23 | 0.65% | 25,615 |
| Jan 16, 2026 | 50.67 | 51.02 | 50.67 | 50.90 | 50.90 | 0.12% | 2,739 |
| Jan 15, 2026 | 50.99 | 51.03 | 50.84 | 50.84 | 50.84 | -0.06% | 1,606 |
| Jan 14, 2026 | 50.98 | 50.98 | 50.75 | 50.87 | 50.87 | -0.18% | 3,160 |
| Jan 13, 2026 | 50.90 | 51.05 | 50.87 | 50.96 | 50.96 | 0.18% | 2,080 |
| Jan 12, 2026 | 50.68 | 50.90 | 50.68 | 50.87 | 50.87 | 1.05% | 3,242 |
| Jan 9, 2026 | 50.28 | 50.44 | 50.23 | 50.34 | 50.34 | 0.82% | 5,812 |
| Jan 8, 2026 | 49.59 | 49.93 | 49.59 | 49.93 | 49.93 | 1.01% | 773 |
| Jan 7, 2026 | 49.22 | 49.47 | 49.19 | 49.43 | 49.43 | -0.46% | 1,821 |
| Jan 6, 2026 | 49.41 | 49.69 | 49.40 | 49.66 | 49.66 | 0.67% | 1,109 |
| Jan 5, 2026 | 49.39 | 49.45 | 49.31 | 49.33 | 49.33 | 1.00% | 1,176 |
| Jan 2, 2026 | 48.91 | 49.19 | 48.59 | 48.84 | 48.84 | 0.02% | 2,310 |
| Dec 31, 2025 | 49.11 | 49.11 | 48.83 | 48.83 | 48.83 | -0.41% | 475 |
| Dec 30, 2025 | 49.11 | 49.26 | 49.03 | 49.03 | 49.03 | -0.22% | 850 |
| Dec 29, 2025 | 48.98 | 49.33 | 48.98 | 49.14 | 49.14 | -0.73% | 1,913 |
| Dec 24, 2025 | 49.56 | 49.63 | 49.50 | 49.50 | 49.34 | -0.06% | 1,230 |
| Dec 23, 2025 | 49.43 | 49.54 | 49.43 | 49.53 | 49.37 | 0.06% | 871 |
| Dec 22, 2025 | 49.42 | 49.60 | 49.42 | 49.50 | 49.34 | 1.00% | 3,743 |
| Dec 19, 2025 | 49.00 | 49.19 | 49.00 | 49.01 | 48.85 | 0.93% | 1,611 |
| Dec 18, 2025 | 48.56 | 48.77 | 48.53 | 48.56 | 48.40 | 0.68% | 1,575 |
| Dec 17, 2025 | 48.18 | 48.23 | 48.07 | 48.23 | 48.07 | -0.08% | 623 |
| Dec 16, 2025 | 48.39 | 48.39 | 48.20 | 48.27 | 48.11 | -0.92% | 903 |
| Dec 15, 2025 | 48.66 | 48.72 | 48.63 | 48.72 | 48.56 | 0.70% | 805 |
| Dec 12, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.22 | -1.06% | 187 |
| Dec 11, 2025 | 48.76 | 48.95 | 48.76 | 48.90 | 48.74 | 1.39% | 1,360 |
| Dec 10, 2025 | 48.41 | 48.46 | 48.23 | 48.23 | 48.07 | -0.14% | 946 |
| Dec 9, 2025 | 48.48 | 48.56 | 48.30 | 48.30 | 48.14 | 0.48% | 1,202 |
| Dec 8, 2025 | 48.19 | 48.27 | 48.07 | 48.07 | 47.91 | -0.56% | 816 |
| Dec 5, 2025 | 48.73 | 48.73 | 48.34 | 48.34 | 48.18 | -0.49% | 714 |
| Dec 4, 2025 | 48.20 | 48.62 | 48.20 | 48.58 | 48.42 | 1.25% | 963 |
| Dec 3, 2025 | 47.97 | 48.02 | 47.84 | 47.98 | 47.82 | 0.27% | 607 |
| Dec 2, 2025 | 47.70 | 47.85 | 47.70 | 47.85 | 47.69 | -0.48% | 1,210 |
| Dec 1, 2025 | 48.15 | 48.30 | 48.08 | 48.08 | 47.92 | -0.78% | 4,857 |
| Nov 28, 2025 | 48.38 | 48.49 | 48.34 | 48.46 | 48.30 | 0.39% | 2,860 |
| Nov 27, 2025 | 48.31 | 48.32 | 48.24 | 48.27 | 48.11 | 0.06% | 3,620 |
| Nov 26, 2025 | 48.18 | 48.24 | 48.18 | 48.24 | 48.08 | 1.20% | 663 |
| Nov 25, 2025 | 47.16 | 47.70 | 47.15 | 47.67 | 47.52 | 1.17% | 2,643 |
| Nov 24, 2025 | 46.62 | 47.12 | 46.62 | 47.12 | 46.97 | 2.08% | 2,980 |
| Nov 21, 2025 | 45.72 | 46.29 | 45.72 | 46.16 | 46.01 | 0.85% | 2,308 |
| Nov 20, 2025 | 46.73 | 46.80 | 45.77 | 45.77 | 45.62 | -1.32% | 4,031 |
| Nov 19, 2025 | 46.21 | 46.40 | 46.18 | 46.38 | 46.23 | 0.52% | 2,615 |
| Nov 18, 2025 | 46.05 | 46.14 | 45.78 | 46.14 | 45.99 | 0.26% | 18,900 |
| Nov 17, 2025 | 46.38 | 46.38 | 45.89 | 46.02 | 45.87 | -0.50% | 3,734 |
| Nov 14, 2025 | 44.90 | 46.30 | 44.90 | 46.25 | 46.10 | 0.59% | 20,237 |
| Nov 13, 2025 | 46.79 | 46.81 | 45.90 | 45.98 | 45.83 | -1.82% | 16,538 |
| Nov 12, 2025 | 46.26 | 46.87 | 46.26 | 46.83 | 46.68 | 1.45% | 710 |
| Nov 11, 2025 | 46.01 | 46.16 | 45.89 | 46.16 | 46.01 | 0.63% | 865 |
| Nov 10, 2025 | 45.96 | 45.96 | 45.87 | 45.87 | 45.72 | 1.57% | 304 |
| Nov 7, 2025 | 44.79 | 45.16 | 44.69 | 45.16 | 45.01 | -0.25% | 945 |
| Nov 6, 2025 | 45.25 | 45.36 | 45.25 | 45.28 | 45.13 | -1.08% | 1,190 |
| Nov 5, 2025 | 45.53 | 45.84 | 45.53 | 45.77 | 45.62 | 1.62% | 1,127 |
| Nov 4, 2025 | 45.15 | 45.25 | 45.04 | 45.04 | 44.89 | -1.83% | 2,066 |
| Nov 3, 2025 | 45.76 | 45.94 | 45.50 | 45.88 | 45.73 | 0.31% | 889 |
| Oct 31, 2025 | 45.98 | 45.98 | 45.62 | 45.74 | 45.59 | -0.11% | 1,349 |
| Oct 30, 2025 | 45.87 | 45.98 | 45.78 | 45.79 | 45.64 | 0.33% | 701 |
| Oct 29, 2025 | 45.87 | 45.88 | 45.54 | 45.64 | 45.49 | -0.74% | 1,147 |
| Oct 28, 2025 | 45.92 | 46.04 | 45.87 | 45.98 | 45.83 | 0.79% | 1,000 |
| Oct 27, 2025 | 45.60 | 45.62 | 45.38 | 45.62 | 45.47 | -0.41% | 1,750 |
| Oct 24, 2025 | 45.89 | 45.89 | 45.77 | 45.81 | 45.66 | 0.48% | 5,203 |
| Oct 23, 2025 | 45.58 | 45.70 | 45.54 | 45.59 | 45.44 | 1.18% | 1,373 |
| Oct 22, 2025 | 45.15 | 45.15 | 45.03 | 45.06 | 44.91 | 0.13% | 647 |
| Oct 21, 2025 | 45.66 | 45.66 | 44.94 | 45.00 | 44.85 | -2.39% | 1,335 |
| Oct 20, 2025 | 45.91 | 46.16 | 45.91 | 46.10 | 45.95 | 0.92% | 1,730 |
| Oct 17, 2025 | 45.90 | 45.91 | 45.52 | 45.68 | 45.53 | -1.45% | 1,352 |
| Oct 16, 2025 | 46.49 | 46.62 | 46.35 | 46.35 | 46.20 | 0.32% | 1,067 |
| Oct 15, 2025 | 46.46 | 46.50 | 46.15 | 46.20 | 46.05 | 0.81% | 1,152 |
| Oct 14, 2025 | 45.62 | 45.91 | 45.62 | 45.83 | 45.68 | 1.71% | 1,771 |
| Oct 10, 2025 | 45.69 | 45.69 | 45.05 | 45.06 | 44.91 | -1.03% | 1,121 |