Fidelity Canadian High Quality ETF (TSX:FCCQ)
Canada
· Delayed Price · Currency is CAD 51.02
-0.66 (-1.28%)
Apr 28, 2026, 3:50 PM EST
TSX:FCCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | - | -1.24% | 102 |
| Apr 27, 2026 | 51.65 | 51.68 | 51.59 | 51.68 | 51.68 | -0.42% | 2,754 |
| Apr 24, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 0.70% | 280 |
| Apr 23, 2026 | 51.90 | 52.04 | 51.54 | 51.54 | 51.54 | -1.26% | 943 |
| Apr 22, 2026 | 52.42 | 52.42 | 52.12 | 52.20 | 52.20 | 0.25% | 1,250 |
| Apr 21, 2026 | 52.44 | 52.44 | 52.07 | 52.07 | 52.07 | -2.12% | 1,324 |
| Apr 20, 2026 | 52.99 | 53.20 | 52.99 | 53.20 | 53.20 | 0.06% | 1,493 |
| Apr 17, 2026 | 52.95 | 53.25 | 52.94 | 53.17 | 53.17 | 1.28% | 2,621 |
| Apr 16, 2026 | 52.85 | 52.85 | 52.48 | 52.50 | 52.50 | -0.44% | 4,194 |
| Apr 15, 2026 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | 0.27% | 582 |
| Apr 14, 2026 | 52.60 | 52.61 | 52.59 | 52.59 | 52.59 | 0.54% | 3,900 |
| Apr 13, 2026 | 52.27 | 52.33 | 52.27 | 52.31 | 52.31 | 0.79% | 908 |
| Apr 10, 2026 | 51.88 | 51.92 | 51.83 | 51.90 | 51.90 | 0.68% | 2,642 |
| Apr 9, 2026 | 51.57 | 51.74 | 51.54 | 51.55 | 51.55 | -0.23% | 1,013 |
| Apr 8, 2026 | 52.18 | 52.32 | 51.67 | 51.67 | 51.67 | 1.71% | 776 |
| Apr 7, 2026 | 50.51 | 50.80 | 50.51 | 50.80 | 50.80 | -0.22% | 2,808 |
| Apr 6, 2026 | 51.04 | 51.04 | 50.87 | 50.91 | 50.91 | 0.24% | 1,769 |
| Apr 2, 2026 | 50.85 | 50.85 | 50.78 | 50.79 | 50.79 | 0.65% | 530 |
| Apr 1, 2026 | 50.58 | 50.73 | 50.45 | 50.46 | 50.46 | 1.04% | 1,626 |
| Mar 31, 2026 | 49.40 | 49.94 | 49.30 | 49.94 | 49.94 | 2.44% | 15,734 |
| Mar 30, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 1.46% | 1,389 |
| Mar 27, 2026 | 48.22 | 48.30 | 48.05 | 48.05 | 48.05 | -0.64% | 1,874 |
| Mar 26, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.13 | -1.51% | 406 |
| Mar 25, 2026 | 49.25 | 49.25 | 49.10 | 49.10 | 48.87 | 1.07% | 474 |
| Mar 24, 2026 | 47.97 | 48.58 | 47.97 | 48.58 | 48.35 | -0.08% | 210 |
| Mar 23, 2026 | 47.59 | 48.83 | 47.59 | 48.62 | 48.39 | 2.44% | 1,839 |
| Mar 20, 2026 | 47.66 | 47.92 | 47.22 | 47.46 | 47.24 | -1.82% | 5,083 |
| Mar 19, 2026 | 47.99 | 48.34 | 47.93 | 48.34 | 48.11 | -2.01% | 2,002 |
| Mar 18, 2026 | 49.79 | 49.79 | 49.27 | 49.33 | 49.10 | -2.51% | 2,529 |
| Mar 17, 2026 | 50.99 | 50.99 | 50.60 | 50.60 | 50.36 | 0.10% | 689 |
| Mar 16, 2026 | 49.92 | 50.63 | 49.92 | 50.55 | 50.31 | 1.14% | 1,021 |
| Mar 13, 2026 | 50.65 | 50.75 | 49.98 | 49.98 | 49.74 | -1.32% | 2,082 |
| Mar 12, 2026 | 50.89 | 51.05 | 50.61 | 50.65 | 50.41 | -0.96% | 4,459 |
| Mar 11, 2026 | 51.28 | 51.28 | 50.79 | 51.14 | 50.90 | -0.78% | 5,297 |
| Mar 10, 2026 | 51.66 | 51.92 | 51.43 | 51.54 | 51.30 | 0.08% | 3,977 |
| Mar 9, 2026 | 50.58 | 51.50 | 49.94 | 51.50 | 51.26 | 0.43% | 6,886 |
| Mar 6, 2026 | 51.28 | 51.44 | 51.00 | 51.28 | 51.04 | -1.10% | 1,717 |
| Mar 5, 2026 | 52.14 | 52.23 | 51.41 | 51.85 | 51.61 | -1.11% | 2,259 |
| Mar 4, 2026 | 52.52 | 52.52 | 52.36 | 52.43 | 52.18 | 0.48% | 2,543 |
| Mar 3, 2026 | 52.19 | 52.28 | 51.26 | 52.18 | 51.93 | -2.47% | 2,544 |
| Mar 2, 2026 | 53.33 | 53.50 | 53.33 | 53.50 | 53.25 | 0.17% | 645 |
| Feb 27, 2026 | 53.43 | 53.44 | 53.34 | 53.41 | 53.16 | -0.07% | 1,698 |
| Feb 26, 2026 | 52.89 | 53.48 | 52.89 | 53.45 | 53.20 | 1.25% | 1,956 |
| Feb 25, 2026 | 52.73 | 53.02 | 52.60 | 52.79 | 52.54 | 0.27% | 17,635 |
| Feb 24, 2026 | 52.07 | 52.65 | 52.07 | 52.65 | 52.40 | 0.55% | 3,281 |
| Feb 23, 2026 | 52.25 | 52.36 | 52.06 | 52.36 | 52.11 | 0.48% | 699 |
| Feb 20, 2026 | 51.81 | 52.14 | 51.74 | 52.11 | 51.86 | 0.64% | 1,589 |
| Feb 19, 2026 | 51.50 | 51.78 | 51.50 | 51.78 | 51.54 | 0.50% | 934 |
| Feb 18, 2026 | 50.95 | 51.56 | 50.95 | 51.52 | 51.28 | 1.84% | 2,050 |
| Feb 17, 2026 | 50.38 | 50.65 | 49.99 | 50.59 | 50.35 | -0.32% | 7,806 |
| Feb 13, 2026 | 49.92 | 50.81 | 49.92 | 50.75 | 50.51 | 2.11% | 1,591 |
| Feb 12, 2026 | 51.04 | 51.04 | 49.70 | 49.70 | 49.47 | -2.51% | 5,553 |
| Feb 11, 2026 | 51.53 | 51.53 | 50.77 | 50.98 | 50.74 | 0.31% | 15,800 |
| Feb 10, 2026 | 50.72 | 50.82 | 50.67 | 50.82 | 50.58 | 0.55% | 2,187 |
| Feb 9, 2026 | 49.81 | 50.54 | 49.81 | 50.54 | 50.30 | 1.87% | 1,237 |
| Feb 6, 2026 | 49.70 | 49.70 | 49.42 | 49.61 | 49.38 | 1.06% | 627 |
| Feb 5, 2026 | 49.23 | 49.54 | 48.97 | 49.09 | 48.86 | -1.39% | 2,704 |
| Feb 4, 2026 | 49.46 | 49.78 | 49.44 | 49.78 | 49.55 | 0.42% | 2,977 |
| Feb 3, 2026 | 49.74 | 49.74 | 49.25 | 49.57 | 49.34 | 1.00% | 800 |
| Feb 2, 2026 | 48.69 | 49.22 | 48.69 | 49.08 | 48.85 | 0.88% | 1,887 |
| Jan 30, 2026 | 50.00 | 50.00 | 48.65 | 48.65 | 48.42 | -4.29% | 2,393 |
| Jan 29, 2026 | 51.11 | 51.11 | 50.39 | 50.83 | 50.59 | -0.61% | 1,337 |
| Jan 28, 2026 | 50.89 | 51.14 | 50.89 | 51.14 | 50.90 | 0.41% | 2,053 |
| Jan 27, 2026 | 51.03 | 51.03 | 50.73 | 50.93 | 50.69 | -0.31% | 11,995 |
| Jan 26, 2026 | 51.61 | 51.61 | 51.05 | 51.09 | 50.85 | 0.14% | 8,372 |
| Jan 23, 2026 | 51.04 | 51.11 | 50.90 | 51.02 | 50.78 | 0.08% | 3,952 |
| Jan 22, 2026 | 50.92 | 51.06 | 50.90 | 50.98 | 50.74 | 0.30% | 1,513 |
| Jan 21, 2026 | 50.85 | 50.93 | 50.61 | 50.83 | 50.59 | 0.40% | 4,155 |
| Jan 20, 2026 | 51.06 | 51.06 | 50.53 | 50.63 | 50.39 | -1.17% | 3,921 |
| Jan 19, 2026 | 50.97 | 51.23 | 50.92 | 51.23 | 50.99 | 0.65% | 25,615 |
| Jan 16, 2026 | 50.67 | 51.02 | 50.67 | 50.90 | 50.66 | 0.12% | 2,739 |
| Jan 15, 2026 | 50.99 | 51.03 | 50.84 | 50.84 | 50.60 | -0.06% | 1,606 |
| Jan 14, 2026 | 50.98 | 50.98 | 50.75 | 50.87 | 50.63 | -0.18% | 3,160 |
| Jan 13, 2026 | 50.90 | 51.05 | 50.87 | 50.96 | 50.72 | 0.18% | 2,080 |
| Jan 12, 2026 | 50.68 | 50.90 | 50.68 | 50.87 | 50.63 | 1.05% | 3,242 |
| Jan 9, 2026 | 50.28 | 50.44 | 50.23 | 50.34 | 50.10 | 0.82% | 5,812 |
| Jan 8, 2026 | 49.59 | 49.93 | 49.59 | 49.93 | 49.70 | 1.01% | 773 |
| Jan 7, 2026 | 49.22 | 49.47 | 49.19 | 49.43 | 49.20 | -0.46% | 1,821 |
| Jan 6, 2026 | 49.41 | 49.69 | 49.40 | 49.66 | 49.43 | 0.67% | 1,109 |
| Jan 5, 2026 | 49.39 | 49.45 | 49.31 | 49.33 | 49.10 | 1.00% | 1,176 |
| Jan 2, 2026 | 48.91 | 49.19 | 48.59 | 48.84 | 48.61 | 0.02% | 2,310 |
| Dec 31, 2025 | 49.11 | 49.11 | 48.83 | 48.83 | 48.60 | -0.41% | 475 |
| Dec 30, 2025 | 49.11 | 49.26 | 49.03 | 49.03 | 48.80 | -0.22% | 850 |
| Dec 29, 2025 | 48.98 | 49.33 | 48.98 | 49.14 | 48.91 | -0.73% | 1,913 |
| Dec 24, 2025 | 49.56 | 49.63 | 49.50 | 49.50 | 49.11 | -0.06% | 1,230 |
| Dec 23, 2025 | 49.43 | 49.54 | 49.43 | 49.53 | 49.14 | 0.06% | 871 |
| Dec 22, 2025 | 49.42 | 49.60 | 49.42 | 49.50 | 49.11 | 1.00% | 3,743 |
| Dec 19, 2025 | 49.00 | 49.19 | 49.00 | 49.01 | 48.62 | 0.93% | 1,611 |
| Dec 18, 2025 | 48.56 | 48.77 | 48.53 | 48.56 | 48.18 | 0.68% | 1,575 |
| Dec 17, 2025 | 48.18 | 48.23 | 48.07 | 48.23 | 47.85 | -0.08% | 623 |
| Dec 16, 2025 | 48.39 | 48.39 | 48.20 | 48.27 | 47.89 | -0.92% | 903 |
| Dec 15, 2025 | 48.66 | 48.72 | 48.63 | 48.72 | 48.34 | 0.70% | 805 |
| Dec 12, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.00 | -1.06% | 187 |
| Dec 11, 2025 | 48.76 | 48.95 | 48.76 | 48.90 | 48.52 | 1.39% | 1,360 |
| Dec 10, 2025 | 48.41 | 48.46 | 48.23 | 48.23 | 47.85 | -0.14% | 946 |
| Dec 9, 2025 | 48.48 | 48.56 | 48.30 | 48.30 | 47.92 | 0.48% | 1,202 |
| Dec 8, 2025 | 48.19 | 48.27 | 48.07 | 48.07 | 47.69 | -0.56% | 816 |
| Dec 5, 2025 | 48.73 | 48.73 | 48.34 | 48.34 | 47.96 | -0.49% | 714 |
| Dec 4, 2025 | 48.20 | 48.62 | 48.20 | 48.58 | 48.20 | 1.25% | 963 |
| Dec 3, 2025 | 47.97 | 48.02 | 47.84 | 47.98 | 47.60 | 0.27% | 607 |