Fidelity International High Dividend ETF (TSX:FCID)
Canada
· Delayed Price · Currency is CAD 32.67
-0.47 (-1.42%)
At close: Dec 5, 2025
TSX:FCID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.04 | 33.04 | 32.65 | 32.67 | 32.67 | -1.42% | 11,017 |
| Dec 4, 2025 | 33.14 | 33.14 | 33.06 | 33.14 | 33.14 | 0.24% | 13,159 |
| Dec 3, 2025 | 32.90 | 33.06 | 32.86 | 33.06 | 33.06 | 0.15% | 11,501 |
| Dec 2, 2025 | 33.03 | 33.03 | 32.87 | 33.01 | 33.01 | 0.27% | 19,664 |
| Dec 1, 2025 | 32.86 | 32.94 | 32.82 | 32.92 | 32.92 | 0.06% | 8,377 |
| Nov 28, 2025 | 32.72 | 32.94 | 32.72 | 32.90 | 32.90 | 0.12% | 2,505 |
| Nov 27, 2025 | 32.67 | 32.86 | 32.67 | 32.86 | 32.86 | -0.12% | 2,255 |
| Nov 26, 2025 | 32.77 | 32.90 | 32.77 | 32.90 | 32.90 | 0.52% | 4,094 |
| Nov 25, 2025 | 32.56 | 32.73 | 32.56 | 32.73 | 32.69 | 1.11% | 3,800 |
| Nov 24, 2025 | 32.22 | 32.37 | 32.22 | 32.37 | 32.33 | 0.29% | 2,601 |
| Nov 21, 2025 | 32.14 | 32.32 | 32.04 | 32.28 | 32.24 | 1.02% | 1,915 |
| Nov 20, 2025 | 32.26 | 32.34 | 31.86 | 31.95 | 31.91 | -0.44% | 2,765 |
| Nov 19, 2025 | 32.24 | 32.29 | 32.09 | 32.09 | 32.05 | -0.68% | 9,245 |
| Nov 18, 2025 | 32.27 | 32.33 | 32.19 | 32.31 | 32.27 | -1.43% | 2,900 |
| Nov 17, 2025 | 32.94 | 32.94 | 32.73 | 32.78 | 32.74 | -0.97% | 3,614 |
| Nov 14, 2025 | 33.01 | 33.14 | 33.01 | 33.10 | 33.06 | -0.15% | 2,948 |
| Nov 13, 2025 | 33.33 | 33.35 | 33.14 | 33.15 | 33.11 | -0.51% | 3,563 |
| Nov 12, 2025 | 33.28 | 33.32 | 33.27 | 33.32 | 33.28 | 0.48% | 1,808 |
| Nov 11, 2025 | 33.06 | 33.16 | 33.06 | 33.16 | 33.12 | 0.82% | 1,843 |
| Nov 10, 2025 | 32.70 | 32.89 | 32.70 | 32.89 | 32.85 | 0.74% | 806 |
| Nov 7, 2025 | 32.45 | 32.65 | 32.45 | 32.65 | 32.61 | 0.15% | 1,118 |
| Nov 6, 2025 | 32.56 | 32.61 | 32.52 | 32.60 | 32.56 | 0.31% | 3,675 |
| Nov 5, 2025 | 32.41 | 32.50 | 32.41 | 32.50 | 32.46 | 0.93% | 10,108 |
| Nov 4, 2025 | 32.09 | 32.25 | 32.09 | 32.20 | 32.16 | -0.62% | 11,160 |
| Nov 3, 2025 | 32.28 | 32.40 | 32.22 | 32.40 | 32.36 | 0.62% | 2,102 |
| Oct 31, 2025 | 32.21 | 32.21 | 32.13 | 32.20 | 32.16 | -0.62% | 3,364 |
| Oct 30, 2025 | 32.35 | 32.45 | 32.35 | 32.40 | 32.36 | 0.09% | 6,229 |
| Oct 29, 2025 | 32.39 | 32.39 | 32.14 | 32.37 | 32.33 | -0.80% | 19,536 |
| Oct 28, 2025 | 32.66 | 32.68 | 32.62 | 32.63 | 32.44 | -0.43% | 8,157 |
| Oct 27, 2025 | 32.60 | 32.77 | 32.60 | 32.77 | 32.58 | 0.80% | 4,749 |
| Oct 24, 2025 | 32.55 | 32.58 | 32.51 | 32.51 | 32.32 | 0.18% | 1,881 |
| Oct 23, 2025 | 32.51 | 32.52 | 32.41 | 32.45 | 32.26 | 0.78% | 2,600 |
| Oct 22, 2025 | 32.23 | 32.24 | 32.15 | 32.20 | 32.01 | -0.16% | 5,925 |
| Oct 21, 2025 | 32.35 | 32.35 | 32.24 | 32.25 | 32.06 | -0.62% | 3,696 |
| Oct 20, 2025 | 32.44 | 32.48 | 32.43 | 32.45 | 32.26 | 0.46% | 4,713 |
| Oct 17, 2025 | 32.23 | 32.30 | 32.16 | 32.30 | 32.11 | -0.46% | 5,805 |
| Oct 16, 2025 | 32.24 | 32.45 | 32.24 | 32.45 | 32.26 | 0.56% | 8,037 |
| Oct 15, 2025 | 32.29 | 32.30 | 32.13 | 32.27 | 32.08 | 0.12% | 1,636 |
| Oct 14, 2025 | 31.85 | 32.23 | 31.84 | 32.23 | 32.04 | 1.90% | 2,844 |
| Oct 10, 2025 | 32.01 | 32.01 | 31.63 | 31.63 | 31.44 | -1.77% | 2,131 |
| Oct 9, 2025 | 32.35 | 32.35 | 32.20 | 32.20 | 32.01 | -0.40% | 3,448 |
| Oct 8, 2025 | 32.24 | 32.33 | 32.21 | 32.33 | 32.14 | 0.34% | 1,107 |
| Oct 7, 2025 | 32.35 | 32.35 | 32.21 | 32.22 | 32.03 | -0.98% | 4,061 |
| Oct 6, 2025 | 32.41 | 32.54 | 32.40 | 32.54 | 32.35 | 0.03% | 2,056 |
| Oct 3, 2025 | 32.49 | 32.53 | 32.49 | 32.53 | 32.34 | 0.65% | 4,794 |
| Oct 2, 2025 | 32.27 | 32.32 | 32.17 | 32.32 | 32.13 | - | 11,104 |
| Oct 1, 2025 | 32.22 | 32.32 | 32.20 | 32.32 | 32.13 | 1.22% | 9,123 |
| Sep 30, 2025 | 31.83 | 31.93 | 31.83 | 31.93 | 31.74 | -0.19% | 1,301 |
| Sep 29, 2025 | 31.86 | 31.99 | 31.84 | 31.99 | 31.80 | 0.47% | 3,411 |
| Sep 26, 2025 | 31.75 | 31.85 | 31.75 | 31.84 | 31.65 | 0.82% | 568 |
| Sep 25, 2025 | 31.63 | 31.63 | 31.51 | 31.58 | 31.37 | -0.60% | 2,536 |
| Sep 24, 2025 | 31.71 | 31.77 | 31.71 | 31.77 | 31.56 | 0.03% | 1,607 |
| Sep 23, 2025 | 31.74 | 31.76 | 31.73 | 31.76 | 31.55 | 0.16% | 9,164 |
| Sep 22, 2025 | 31.49 | 31.71 | 31.49 | 31.71 | 31.50 | 0.76% | 9,352 |
| Sep 19, 2025 | 31.57 | 31.57 | 31.43 | 31.47 | 31.26 | -0.35% | 1,280 |
| Sep 18, 2025 | 31.50 | 31.61 | 31.50 | 31.58 | 31.37 | -0.28% | 1,950 |
| Sep 17, 2025 | 31.69 | 31.78 | 31.65 | 31.67 | 31.46 | -0.31% | 3,463 |
| Sep 16, 2025 | 31.75 | 31.77 | 31.73 | 31.77 | 31.56 | -0.03% | 708 |
| Sep 15, 2025 | 31.87 | 31.91 | 31.78 | 31.78 | 31.57 | -0.06% | 1,834 |
| Sep 12, 2025 | 31.77 | 31.80 | 31.77 | 31.80 | 31.59 | -0.19% | 1,164 |
| Sep 11, 2025 | 31.78 | 31.86 | 31.78 | 31.86 | 31.65 | 0.60% | 1,203 |
| Sep 10, 2025 | 31.59 | 31.67 | 31.59 | 31.67 | 31.46 | 0.32% | 1,114 |
| Sep 8, 2025 | 31.61 | 31.61 | 31.53 | 31.57 | 31.36 | 0.19% | 676 |
| Sep 5, 2025 | 31.46 | 31.52 | 31.44 | 31.51 | 31.30 | 0.54% | 2,389 |
| Sep 4, 2025 | 31.16 | 31.34 | 31.16 | 31.34 | 31.13 | 0.84% | 2,400 |
| Sep 3, 2025 | 30.95 | 31.08 | 30.91 | 31.08 | 30.87 | - | 2,091 |
| Sep 2, 2025 | 30.98 | 31.08 | 30.98 | 31.08 | 30.87 | -0.61% | 5,035 |
| Aug 29, 2025 | 31.23 | 31.27 | 31.23 | 31.27 | 31.06 | -0.48% | 1,904 |
| Aug 28, 2025 | 31.41 | 31.42 | 31.41 | 31.42 | 31.21 | 0.29% | 1,000 |
| Aug 27, 2025 | 31.38 | 31.39 | 31.33 | 31.33 | 31.12 | -1.29% | 1,226 |
| Aug 26, 2025 | 31.69 | 31.74 | 31.61 | 31.74 | 31.47 | -0.53% | 3,018 |
| Aug 25, 2025 | 32.09 | 32.09 | 31.91 | 31.91 | 31.63 | -1.05% | 3,012 |
| Aug 22, 2025 | 32.22 | 32.27 | 32.22 | 32.25 | 31.97 | 1.03% | 5,061 |
| Aug 21, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.64 | -0.22% | 1,007 |
| Aug 20, 2025 | 31.94 | 31.99 | 31.94 | 31.99 | 31.71 | 0.82% | 4,305 |
| Aug 19, 2025 | 31.85 | 31.85 | 31.73 | 31.73 | 31.46 | 0.54% | 4,567 |
| Aug 18, 2025 | 31.53 | 31.57 | 31.53 | 31.56 | 31.29 | -0.57% | 926 |
| Aug 15, 2025 | 31.73 | 31.74 | 31.68 | 31.74 | 31.47 | 0.44% | 3,300 |
| Aug 14, 2025 | 31.48 | 31.60 | 31.45 | 31.60 | 31.33 | 0.45% | 870 |
| Aug 13, 2025 | 31.38 | 31.46 | 31.38 | 31.46 | 31.19 | -0.06% | 2,387 |
| Aug 12, 2025 | 31.26 | 31.48 | 31.26 | 31.48 | 31.21 | 1.22% | 5,549 |
| Aug 11, 2025 | 31.11 | 31.16 | 31.07 | 31.10 | 30.83 | -0.13% | 6,064 |
| Aug 8, 2025 | 31.04 | 31.14 | 31.04 | 31.14 | 30.87 | 0.91% | 1,400 |
| Aug 7, 2025 | 30.88 | 30.89 | 30.79 | 30.86 | 30.59 | 0.59% | 4,163 |
| Aug 6, 2025 | 30.61 | 30.68 | 30.61 | 30.68 | 30.41 | 0.92% | 1,000 |
| Aug 5, 2025 | 30.46 | 30.46 | 30.38 | 30.40 | 30.14 | 1.54% | 1,825 |
| Aug 1, 2025 | 29.89 | 29.94 | 29.77 | 29.94 | 29.68 | -0.47% | 11,251 |
| Jul 31, 2025 | 30.15 | 30.15 | 30.08 | 30.08 | 29.82 | -0.30% | 1,845 |
| Jul 30, 2025 | 30.27 | 30.27 | 30.17 | 30.17 | 29.91 | -0.66% | 1,306 |
| Jul 29, 2025 | 30.30 | 30.37 | 30.26 | 30.37 | 30.11 | -0.16% | 7,542 |
| Jul 28, 2025 | 30.60 | 30.60 | 30.36 | 30.42 | 30.04 | -1.27% | 3,712 |
| Jul 25, 2025 | 30.59 | 30.81 | 30.59 | 30.81 | 30.43 | 0.55% | 1,611 |
| Jul 24, 2025 | 30.64 | 30.71 | 30.64 | 30.64 | 30.26 | 0.07% | 3,490 |
| Jul 23, 2025 | 30.49 | 30.62 | 30.49 | 30.62 | 30.24 | 1.26% | 913 |
| Jul 22, 2025 | 30.14 | 30.24 | 30.14 | 30.24 | 29.86 | 0.57% | 1,135 |
| Jul 21, 2025 | 30.16 | 30.16 | 30.07 | 30.07 | 29.69 | 0.57% | 1,054 |
| Jul 18, 2025 | 30.02 | 30.02 | 29.88 | 29.90 | 29.53 | -0.33% | 1,803 |
| Jul 17, 2025 | 29.88 | 30.01 | 29.88 | 30.00 | 29.63 | 0.57% | 3,580 |
| Jul 16, 2025 | 29.72 | 29.85 | 29.72 | 29.83 | 29.46 | -0.10% | 2,111 |
| Jul 15, 2025 | 29.93 | 29.93 | 29.81 | 29.86 | 29.49 | -0.86% | 5,798 |