Fidelity Canadian Value ETF (TSX:FCCV)
Canada
· Delayed Price · Currency is CAD 21.67
-0.27 (-1.23%)
At close: Mar 6, 2026
TSX:FCCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.76 | 21.76 | 21.51 | 21.67 | 21.67 | -1.23% | 11,426 |
| Mar 5, 2026 | 22.04 | 22.11 | 21.79 | 21.94 | 21.94 | -1.08% | 12,296 |
| Mar 4, 2026 | 22.16 | 22.29 | 22.14 | 22.18 | 22.18 | 0.36% | 27,802 |
| Mar 3, 2026 | 22.13 | 22.13 | 21.77 | 22.10 | 22.10 | -2.51% | 24,779 |
| Mar 2, 2026 | 22.53 | 22.67 | 22.50 | 22.67 | 22.67 | 0.35% | 29,202 |
| Feb 27, 2026 | 22.63 | 22.64 | 22.52 | 22.59 | 22.59 | -0.09% | 18,460 |
| Feb 26, 2026 | 22.47 | 22.62 | 22.37 | 22.61 | 22.61 | 0.62% | 12,278 |
| Feb 25, 2026 | 22.41 | 22.54 | 22.34 | 22.47 | 22.47 | 0.81% | 64,009 |
| Feb 24, 2026 | 22.15 | 22.32 | 22.15 | 22.29 | 22.29 | 0.27% | 20,279 |
| Feb 23, 2026 | 22.29 | 22.32 | 22.12 | 22.23 | 22.23 | 0.27% | 16,220 |
| Feb 20, 2026 | 22.07 | 22.17 | 21.97 | 22.17 | 22.17 | 0.86% | 31,009 |
| Feb 19, 2026 | 21.99 | 21.99 | 21.87 | 21.98 | 21.98 | 0.37% | 9,405 |
| Feb 18, 2026 | 21.86 | 21.91 | 21.82 | 21.90 | 21.90 | 1.48% | 21,514 |
| Feb 17, 2026 | 21.58 | 21.62 | 21.41 | 21.58 | 21.58 | -0.60% | 19,829 |
| Feb 13, 2026 | 21.38 | 21.71 | 21.37 | 21.71 | 21.71 | 2.36% | 395,127 |
| Feb 12, 2026 | 21.76 | 21.76 | 21.21 | 21.21 | 21.21 | -2.57% | 189,254 |
| Feb 11, 2026 | 21.84 | 21.84 | 21.64 | 21.77 | 21.77 | 0.42% | 78,983 |
| Feb 10, 2026 | 21.56 | 21.70 | 21.56 | 21.68 | 21.68 | 0.79% | 12,149 |
| Feb 9, 2026 | 21.20 | 21.51 | 21.20 | 21.51 | 21.51 | 2.09% | 15,444 |
| Feb 6, 2026 | 21.01 | 21.13 | 21.00 | 21.07 | 21.07 | 1.20% | 37,829 |
| Feb 5, 2026 | 20.97 | 20.98 | 20.82 | 20.82 | 20.82 | -1.98% | 21,161 |
| Feb 4, 2026 | 21.08 | 21.24 | 21.01 | 21.24 | 21.24 | 0.90% | 13,034 |
| Feb 3, 2026 | 21.05 | 21.13 | 20.84 | 21.05 | 21.05 | 1.01% | 15,008 |
| Feb 2, 2026 | 20.54 | 20.84 | 20.54 | 20.84 | 20.84 | 1.46% | 18,399 |
| Jan 30, 2026 | 20.89 | 20.99 | 20.52 | 20.54 | 20.54 | -3.84% | 10,581 |
| Jan 29, 2026 | 21.65 | 21.65 | 21.17 | 21.36 | 21.36 | -0.97% | 35,511 |
| Jan 28, 2026 | 21.57 | 21.61 | 21.41 | 21.57 | 21.57 | 0.47% | 216,749 |
| Jan 27, 2026 | 21.55 | 21.61 | 21.34 | 21.47 | 21.47 | -0.28% | 33,083 |
| Jan 26, 2026 | 21.73 | 21.79 | 21.53 | 21.53 | 21.53 | 0.14% | 102,989 |
| Jan 23, 2026 | 21.52 | 21.55 | 21.43 | 21.50 | 21.50 | 0.14% | 15,587 |
| Jan 22, 2026 | 21.42 | 21.58 | 21.42 | 21.47 | 21.47 | 0.70% | 12,695 |
| Jan 21, 2026 | 21.44 | 21.44 | 21.29 | 21.32 | 21.32 | 0.14% | 19,610 |
| Jan 20, 2026 | 21.32 | 21.36 | 21.26 | 21.29 | 21.29 | -0.33% | 7,320 |
| Jan 19, 2026 | 21.28 | 21.39 | 21.28 | 21.36 | 21.36 | 0.66% | 51,540 |
| Jan 16, 2026 | 21.31 | 21.31 | 21.17 | 21.22 | 21.22 | -0.42% | 62,202 |
| Jan 15, 2026 | 21.18 | 21.33 | 21.18 | 21.31 | 21.31 | 0.33% | 13,149 |
| Jan 14, 2026 | 21.21 | 21.25 | 21.14 | 21.24 | 21.24 | 0.28% | 14,766 |
| Jan 13, 2026 | 21.28 | 21.28 | 21.17 | 21.18 | 21.18 | -0.05% | 12,585 |
| Jan 12, 2026 | 21.11 | 21.20 | 21.11 | 21.19 | 21.19 | 0.86% | 29,718 |
| Jan 9, 2026 | 20.93 | 21.04 | 20.89 | 21.01 | 21.01 | 0.82% | 69,606 |
| Jan 8, 2026 | 20.61 | 20.84 | 20.61 | 20.84 | 20.84 | 0.68% | 7,128 |
| Jan 7, 2026 | 20.66 | 20.70 | 20.52 | 20.70 | 20.70 | -0.48% | 8,298 |
| Jan 6, 2026 | 20.68 | 20.81 | 20.68 | 20.80 | 20.80 | 0.87% | 166,613 |
| Jan 5, 2026 | 20.46 | 20.70 | 20.46 | 20.62 | 20.62 | 1.53% | 12,251 |
| Jan 2, 2026 | 20.33 | 20.44 | 20.19 | 20.31 | 20.31 | 0.25% | 3,963 |
| Dec 31, 2025 | 20.32 | 20.36 | 20.25 | 20.26 | 20.26 | -0.49% | 31,721 |
| Dec 30, 2025 | 20.41 | 20.41 | 20.35 | 20.36 | 20.36 | 0.25% | 1,300 |
| Dec 29, 2025 | 20.32 | 20.43 | 20.31 | 20.31 | 20.31 | -1.22% | 11,086 |
| Dec 24, 2025 | 20.62 | 20.62 | 20.55 | 20.56 | 20.47 | -0.29% | 2,195 |
| Dec 23, 2025 | 20.68 | 20.68 | 20.57 | 20.62 | 20.53 | 0.10% | 5,291 |
| Dec 22, 2025 | 20.62 | 20.66 | 20.55 | 20.60 | 20.51 | 0.83% | 4,647 |
| Dec 19, 2025 | 20.39 | 20.48 | 20.39 | 20.43 | 20.34 | 1.09% | 36,981 |
| Dec 18, 2025 | 20.28 | 20.31 | 20.21 | 20.21 | 20.12 | 0.55% | 3,233 |
| Dec 17, 2025 | 20.23 | 20.23 | 20.02 | 20.10 | 20.01 | -0.25% | 5,679 |
| Dec 16, 2025 | 20.21 | 20.21 | 20.07 | 20.15 | 20.06 | -0.44% | 2,384 |
| Dec 15, 2025 | 20.33 | 20.33 | 20.19 | 20.24 | 20.15 | 0.05% | 4,041 |
| Dec 12, 2025 | 20.31 | 20.31 | 20.13 | 20.23 | 20.14 | -0.10% | 1,571 |
| Dec 11, 2025 | 20.23 | 20.31 | 20.23 | 20.25 | 20.16 | 0.75% | 13,500 |
| Dec 10, 2025 | 19.89 | 20.10 | 19.89 | 20.10 | 20.01 | 0.65% | 4,550 |
| Dec 9, 2025 | 19.88 | 19.99 | 19.88 | 19.97 | 19.88 | 0.35% | 3,376 |
| Dec 8, 2025 | 19.99 | 19.99 | 19.90 | 19.90 | 19.82 | -0.40% | 1,519 |
| Dec 5, 2025 | 20.13 | 20.15 | 19.97 | 19.98 | 19.89 | -0.50% | 4,545 |
| Dec 4, 2025 | 20.09 | 20.13 | 20.08 | 20.08 | 19.99 | 1.01% | 2,001 |
| Dec 3, 2025 | 19.94 | 19.94 | 19.84 | 19.88 | 19.80 | 0.10% | 1,605 |
| Dec 2, 2025 | 19.98 | 19.98 | 19.77 | 19.86 | 19.78 | -0.80% | 4,321 |
| Dec 1, 2025 | 19.98 | 20.04 | 19.98 | 20.02 | 19.93 | -0.05% | 5,603 |
| Nov 28, 2025 | 19.92 | 20.03 | 19.89 | 20.03 | 19.94 | 0.60% | 13,424 |
| Nov 27, 2025 | 19.92 | 19.93 | 19.88 | 19.91 | 19.83 | 0.10% | 9,220 |
| Nov 26, 2025 | 19.80 | 19.89 | 19.80 | 19.89 | 19.81 | 1.12% | 2,604 |
| Nov 25, 2025 | 19.57 | 19.70 | 19.57 | 19.67 | 19.59 | 0.98% | 3,302 |
| Nov 24, 2025 | 19.23 | 19.48 | 19.23 | 19.48 | 19.40 | 1.88% | 13,575 |
| Nov 21, 2025 | 18.89 | 19.18 | 18.89 | 19.12 | 19.04 | 1.16% | 3,102 |
| Nov 20, 2025 | 19.31 | 19.31 | 18.90 | 18.90 | 18.82 | -1.51% | 1,301 |
| Nov 19, 2025 | 19.20 | 19.26 | 19.15 | 19.19 | 19.11 | 0.05% | 1,007 |
| Nov 18, 2025 | 18.98 | 19.19 | 18.98 | 19.18 | 19.10 | 0.47% | 2,003 |
| Nov 17, 2025 | 19.19 | 19.26 | 19.05 | 19.09 | 19.01 | -0.83% | 3,743 |
| Nov 14, 2025 | 18.97 | 19.26 | 18.91 | 19.25 | 19.17 | - | 4,759 |
| Nov 13, 2025 | 19.55 | 19.56 | 19.24 | 19.25 | 19.17 | -1.38% | 2,106 |
| Nov 12, 2025 | 19.47 | 19.52 | 19.47 | 19.52 | 19.44 | 2.36% | 302 |
| Nov 11, 2025 | 19.00 | 19.07 | 19.00 | 19.07 | 18.99 | 0.37% | 609 |
| Nov 10, 2025 | 18.88 | 19.01 | 18.88 | 19.00 | 18.92 | 2.10% | 2,316 |
| Nov 7, 2025 | 18.57 | 18.61 | 18.50 | 18.61 | 18.53 | -0.32% | 655 |
| Nov 6, 2025 | 18.81 | 18.81 | 18.65 | 18.67 | 18.59 | -0.11% | 2,023 |
| Nov 5, 2025 | 18.57 | 18.74 | 18.57 | 18.69 | 18.61 | 1.36% | 4,400 |
| Nov 4, 2025 | 18.56 | 18.56 | 18.44 | 18.44 | 18.36 | -1.34% | 2,151 |
| Nov 3, 2025 | 18.68 | 18.70 | 18.57 | 18.69 | 18.61 | 0.05% | 2,920 |
| Oct 31, 2025 | 18.65 | 18.68 | 18.64 | 18.68 | 18.60 | 0.65% | 320 |
| Oct 30, 2025 | 18.41 | 18.62 | 18.41 | 18.56 | 18.48 | 0.87% | 17,592 |
| Oct 29, 2025 | 18.64 | 18.64 | 18.40 | 18.40 | 18.32 | -1.02% | 2,313 |
| Oct 28, 2025 | 18.57 | 18.61 | 18.57 | 18.59 | 18.51 | -0.05% | 3,000 |
| Oct 27, 2025 | 18.67 | 18.67 | 18.54 | 18.60 | 18.52 | -0.43% | 2,700 |
| Oct 24, 2025 | 18.70 | 18.72 | 18.67 | 18.68 | 18.60 | 0.21% | 1,575 |
| Oct 23, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.56 | 0.76% | 304 |
| Oct 22, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.42 | 0.60% | 1,581 |
| Oct 21, 2025 | 18.57 | 18.57 | 18.38 | 18.39 | 18.31 | -2.28% | 1,644 |
| Oct 20, 2025 | 18.78 | 18.82 | 18.78 | 18.82 | 18.74 | 1.13% | 1,610 |
| Oct 17, 2025 | 18.58 | 18.63 | 18.51 | 18.61 | 18.53 | -1.27% | 1,111 |
| Oct 16, 2025 | 18.98 | 19.04 | 18.83 | 18.85 | 18.77 | -0.37% | 6,200 |
| Oct 15, 2025 | 18.85 | 19.01 | 18.85 | 18.92 | 18.84 | 0.96% | 3,739 |
| Oct 14, 2025 | 18.51 | 18.74 | 18.51 | 18.74 | 18.66 | 1.79% | 1,062 |