Skip to main content
Fidelity Canadian Value ETF (TSX:FCCV)
Canada flag Canada · Delayed Price · Currency is CAD
19.98
-0.10 (-0.50%)
At close: Dec 5, 2025

TSX:FCCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.1320.1519.9719.9819.98-0.50%4,545
Dec 4, 202520.0920.1320.0820.0820.081.01%2,001
Dec 3, 202519.9419.9419.8419.8819.880.10%1,605
Dec 2, 202519.9819.9819.7719.8619.86-0.80%4,321
Dec 1, 202519.9820.0419.9820.0220.02-0.05%5,603
Nov 28, 202519.9220.0319.8920.0320.030.60%13,424
Nov 27, 202519.9219.9319.8819.9119.910.10%9,220
Nov 26, 202519.8019.8919.8019.8919.891.12%2,604
Nov 25, 202519.5719.7019.5719.6719.670.98%3,302
Nov 24, 202519.2319.4819.2319.4819.481.88%13,575
Nov 21, 202518.8919.1818.8919.1219.121.16%3,102
Nov 20, 202519.3119.3118.9018.9018.90-1.51%1,301
Nov 19, 202519.2019.2619.1519.1919.190.05%1,007
Nov 18, 202518.9819.1918.9819.1819.180.47%2,003
Nov 17, 202519.1919.2619.0519.0919.09-0.83%3,743
Nov 14, 202518.9719.2618.9119.2519.25-4,759
Nov 13, 202519.5519.5619.2419.2519.25-1.38%2,106
Nov 12, 202519.4719.5219.4719.5219.522.36%302
Nov 11, 202519.0019.0719.0019.0719.070.37%609
Nov 10, 202518.8819.0118.8819.0019.002.10%2,316
Nov 7, 202518.5718.6118.5018.6118.61-0.32%655
Nov 6, 202518.8118.8118.6518.6718.67-0.11%2,023
Nov 5, 202518.5718.7418.5718.6918.691.36%4,400
Nov 4, 202518.5618.5618.4418.4418.44-1.34%2,151
Nov 3, 202518.6818.7018.5718.6918.690.05%2,920
Oct 31, 202518.6518.6818.6418.6818.680.65%320
Oct 30, 202518.4118.6218.4118.5618.560.87%17,592
Oct 29, 202518.6418.6418.4018.4018.40-1.02%2,313
Oct 28, 202518.5718.6118.5718.5918.59-0.05%3,000
Oct 27, 202518.6718.6718.5418.6018.60-0.43%2,700
Oct 24, 202518.7018.7218.6718.6818.680.21%1,575
Oct 23, 202518.6418.6418.6418.6418.640.76%304
Oct 22, 202518.3018.5018.3018.5018.500.60%1,581
Oct 21, 202518.5718.5718.3818.3918.39-2.28%1,644
Oct 20, 202518.7818.8218.7818.8218.821.13%1,610
Oct 17, 202518.5818.6318.5118.6118.61-1.27%1,111
Oct 16, 202518.9819.0418.8318.8518.85-0.37%6,200
Oct 15, 202518.8519.0118.8518.9218.920.96%3,739
Oct 14, 202518.5118.7418.5118.7418.741.79%1,062
Oct 10, 202518.6718.6718.4118.4118.41-1.13%2,071
Oct 9, 202518.7518.7518.5818.6218.62-0.90%29,761
Oct 8, 202518.8318.8318.7518.7918.790.48%1,004
Oct 7, 202518.9218.9218.7018.7018.70-1.01%1,902
Oct 6, 202518.9118.9118.8518.8918.890.43%7,627
Oct 3, 202518.7718.8118.7718.8118.810.70%1,547
Oct 2, 202518.7418.7418.5118.6818.680.16%1,985
Oct 1, 202518.6518.6818.6418.6518.650.76%4,099
Sep 30, 202518.4618.5118.4618.5118.51-0.05%300
Sep 29, 202518.5218.5218.5118.5218.520.60%10,601
Sep 26, 202518.3018.4118.3018.4118.410.22%11,268
Sep 25, 202518.3618.4118.3618.3718.28-0.05%8,666
Sep 24, 202518.4718.4918.3818.3818.29-0.49%3,846
Sep 23, 202518.5918.5918.4718.4718.38-0.16%3,722
Sep 22, 202518.3418.5018.3418.5018.411.26%2,216
Sep 19, 202518.4318.4818.1918.2718.181.16%3,008
Sep 18, 202518.0418.0718.0018.0617.970.22%2,040
Sep 17, 202518.0518.0718.0218.0217.930.28%3,090
Sep 16, 202518.1118.1117.9717.9717.88-0.66%1,052
Sep 15, 202518.0718.0918.0518.0918.000.22%2,600
Sep 12, 202518.1218.1218.0418.0517.96-0.17%8,800
Sep 11, 202518.0218.0818.0218.0817.990.78%2,400
Sep 10, 202517.9217.9617.9217.9417.850.62%1,605
Sep 9, 202517.8617.8617.8017.8317.74-11,617
Sep 8, 202517.7117.8417.7117.8317.740.22%2,910
Sep 5, 202517.7717.7917.6817.7917.700.74%8,400
Sep 4, 202517.6117.6617.6117.6617.570.57%19,853
Sep 3, 202517.5717.5717.5117.5617.470.29%2,600
Sep 2, 202517.4217.5117.4217.5117.420.46%3,700
Aug 29, 202517.3717.4417.2917.4317.340.69%3,088
Aug 28, 202517.4217.4217.2517.3117.22-0.29%3,458
Aug 27, 202517.3017.3617.3017.3617.270.87%3,200
Aug 26, 202517.1817.2117.1817.2117.120.53%386
Aug 25, 202517.1817.1817.1217.1217.03-0.35%2,409
Aug 22, 202517.1917.2117.1717.1817.091.12%900
Aug 21, 202516.8917.0016.8916.9916.900.56%2,912
Aug 20, 202516.9016.9116.8816.9016.810.21%1,315
Aug 19, 202516.8516.8716.8516.8616.77-0.47%1,931
Aug 18, 202516.9516.9516.9016.9416.85-0.09%6,008
Aug 15, 202516.9316.9716.9016.9616.870.36%34,870
Aug 14, 202516.8616.9016.8416.9016.810.15%3,592
Aug 13, 202516.8916.9216.8616.8716.780.36%9,235
Aug 12, 202516.6716.8116.6716.8116.720.96%5,053
Aug 11, 202516.6216.6516.6016.6516.560.12%1,544
Aug 8, 202516.6716.6716.6216.6316.54-0.06%1,226
Aug 7, 202516.6916.6916.6416.6416.55-0.66%400
Aug 6, 202516.7716.7716.7016.7516.660.72%1,085
Aug 5, 202516.4616.6316.4616.6316.542.09%3,599
Aug 1, 202516.3316.3316.1916.2916.21-0.67%1,700
Jul 31, 202516.5416.5416.4016.4016.32-0.97%1,510
Jul 30, 202516.5916.6116.5516.5616.48-0.15%1,248
Jul 29, 202516.5716.6016.5416.5916.500.33%8,825
Jul 28, 202516.5816.5816.4716.5316.45-0.24%963
Jul 25, 202516.5216.5716.5216.5716.490.18%400
Jul 24, 202516.5316.5416.5316.5416.46-1,623
Jul 23, 202516.4716.5716.4716.5416.460.30%2,021
Jul 22, 202516.4516.4916.4516.4916.410.61%2,700
Jul 21, 202516.4316.4616.3916.3916.310.06%2,116
Jul 18, 202516.4116.4116.3816.3816.30-0.43%202
Jul 17, 202516.3516.4516.3516.4516.370.77%996
Jul 16, 202516.3516.3516.2516.3316.24-0.21%700