Fidelity International High Quality ETF (TSX:FCIQ)
Canada
· Delayed Price · Currency is CAD 44.27
-0.41 (-0.92%)
Mar 6, 2026, 11:03 AM EST
TSX:FCIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.86 | 44.27 | 43.86 | 44.27 | - | -0.92% | 25,231 |
| Mar 5, 2026 | 44.87 | 44.93 | 44.31 | 44.68 | 44.68 | -1.80% | 31,042 |
| Mar 4, 2026 | 45.21 | 45.52 | 45.20 | 45.50 | 45.50 | 1.93% | 22,536 |
| Mar 3, 2026 | 44.48 | 44.90 | 43.87 | 44.64 | 44.64 | -2.94% | 24,699 |
| Mar 2, 2026 | 45.91 | 46.19 | 45.88 | 45.99 | 45.99 | -1.31% | 35,018 |
| Feb 27, 2026 | 46.59 | 46.84 | 46.55 | 46.60 | 46.60 | -0.30% | 26,043 |
| Feb 26, 2026 | 46.55 | 46.74 | 46.45 | 46.74 | 46.74 | 0.88% | 34,023 |
| Feb 25, 2026 | 46.26 | 46.44 | 46.19 | 46.33 | 46.33 | 1.18% | 16,846 |
| Feb 24, 2026 | 45.56 | 45.86 | 45.56 | 45.79 | 45.79 | -0.52% | 11,918 |
| Feb 23, 2026 | 46.00 | 46.03 | 45.68 | 46.03 | 46.03 | -0.20% | 12,251 |
| Feb 20, 2026 | 45.75 | 46.15 | 45.75 | 46.12 | 46.12 | 0.50% | 35,141 |
| Feb 19, 2026 | 45.62 | 45.89 | 45.60 | 45.89 | 45.89 | -0.54% | 20,728 |
| Feb 18, 2026 | 45.97 | 46.27 | 45.97 | 46.14 | 46.14 | 0.37% | 39,119 |
| Feb 17, 2026 | 45.67 | 45.97 | 45.53 | 45.97 | 45.97 | 0.33% | 21,579 |
| Feb 13, 2026 | 45.70 | 45.82 | 45.54 | 45.82 | 45.82 | 0.15% | 21,016 |
| Feb 12, 2026 | 46.05 | 46.06 | 45.67 | 45.75 | 45.75 | -1.00% | 69,133 |
| Feb 11, 2026 | 46.15 | 46.25 | 46.00 | 46.21 | 46.21 | 0.35% | 20,748 |
| Feb 10, 2026 | 45.84 | 46.08 | 45.84 | 46.05 | 46.05 | 0.48% | 24,119 |
| Feb 9, 2026 | 45.52 | 45.94 | 45.52 | 45.83 | 45.83 | 0.88% | 15,345 |
| Feb 6, 2026 | 45.04 | 45.54 | 44.94 | 45.43 | 45.43 | 1.45% | 20,813 |
| Feb 5, 2026 | 44.70 | 44.94 | 44.64 | 44.78 | 44.78 | -0.47% | 26,966 |
| Feb 4, 2026 | 45.27 | 45.41 | 44.79 | 44.99 | 44.99 | -0.68% | 18,106 |
| Feb 3, 2026 | 45.53 | 45.53 | 44.90 | 45.30 | 45.30 | -1.16% | 34,600 |
| Feb 2, 2026 | 45.46 | 45.93 | 45.46 | 45.83 | 45.83 | 0.81% | 22,040 |
| Jan 30, 2026 | 45.26 | 45.46 | 45.20 | 45.46 | 45.46 | -0.29% | 18,311 |
| Jan 29, 2026 | 45.59 | 45.62 | 45.22 | 45.59 | 45.59 | -0.09% | 38,325 |
| Jan 28, 2026 | 45.69 | 45.69 | 45.55 | 45.63 | 45.63 | -1.47% | 17,176 |
| Jan 27, 2026 | 46.12 | 46.39 | 46.12 | 46.31 | 46.31 | 0.56% | 31,334 |
| Jan 26, 2026 | 45.86 | 46.07 | 45.86 | 46.05 | 46.05 | 1.03% | 9,827 |
| Jan 23, 2026 | 45.14 | 45.58 | 45.14 | 45.58 | 45.58 | -0.02% | 41,067 |
| Jan 22, 2026 | 45.55 | 45.66 | 45.48 | 45.59 | 45.59 | 0.33% | 8,852 |
| Jan 21, 2026 | 45.00 | 45.50 | 44.84 | 45.44 | 45.44 | 0.80% | 19,319 |
| Jan 20, 2026 | 45.45 | 45.45 | 45.01 | 45.08 | 45.08 | -1.42% | 19,879 |
| Jan 19, 2026 | 45.87 | 45.87 | 45.53 | 45.73 | 45.73 | -1.44% | 14,947 |
| Jan 16, 2026 | 46.10 | 46.40 | 46.01 | 46.40 | 46.40 | 0.76% | 36,065 |
| Jan 15, 2026 | 46.10 | 46.17 | 46.04 | 46.05 | 46.05 | - | 27,046 |
| Jan 14, 2026 | 46.08 | 46.10 | 45.86 | 46.05 | 46.05 | 0.24% | 11,548 |
| Jan 13, 2026 | 46.00 | 46.00 | 45.89 | 45.94 | 45.94 | -0.88% | 27,155 |
| Jan 12, 2026 | 46.12 | 46.37 | 46.12 | 46.35 | 46.35 | 0.17% | 11,611 |
| Jan 9, 2026 | 45.81 | 46.27 | 45.81 | 46.27 | 46.27 | 1.63% | 14,758 |
| Jan 8, 2026 | 45.28 | 45.53 | 45.13 | 45.53 | 45.53 | 0.07% | 88,222 |
| Jan 7, 2026 | 45.40 | 45.51 | 45.26 | 45.50 | 45.50 | 0.38% | 17,554 |
| Jan 6, 2026 | 45.10 | 45.46 | 45.10 | 45.33 | 45.33 | 0.55% | 16,439 |
| Jan 5, 2026 | 44.45 | 45.21 | 44.45 | 45.08 | 45.08 | 1.28% | 19,430 |
| Jan 2, 2026 | 44.33 | 44.51 | 44.23 | 44.51 | 44.51 | 1.21% | 11,620 |
| Dec 31, 2025 | 43.86 | 44.08 | 43.86 | 43.98 | 43.98 | -0.39% | 5,597 |
| Dec 30, 2025 | 44.21 | 44.24 | 44.14 | 44.15 | 44.15 | -0.23% | 4,458 |
| Dec 29, 2025 | 44.09 | 44.25 | 43.98 | 44.25 | 44.25 | -0.36% | 13,133 |
| Dec 24, 2025 | 44.39 | 44.48 | 44.36 | 44.41 | 44.17 | -0.27% | 5,359 |
| Dec 23, 2025 | 44.30 | 44.62 | 44.30 | 44.53 | 44.29 | 0.47% | 11,430 |
| Dec 22, 2025 | 44.21 | 44.45 | 44.21 | 44.32 | 44.08 | -0.27% | 5,681 |
| Dec 19, 2025 | 44.10 | 44.50 | 44.10 | 44.44 | 44.20 | 0.57% | 14,813 |
| Dec 18, 2025 | 44.17 | 44.28 | 44.11 | 44.19 | 43.95 | 0.87% | 8,342 |
| Dec 17, 2025 | 44.10 | 44.12 | 43.67 | 43.81 | 43.57 | -0.95% | 8,406 |
| Dec 16, 2025 | 43.96 | 44.32 | 43.96 | 44.23 | 43.99 | -0.74% | 10,339 |
| Dec 15, 2025 | 44.41 | 44.56 | 44.41 | 44.56 | 44.32 | 0.75% | 8,514 |
| Dec 12, 2025 | 44.41 | 44.41 | 44.06 | 44.23 | 43.99 | -0.70% | 4,201 |
| Dec 11, 2025 | 44.21 | 44.55 | 44.21 | 44.54 | 44.30 | 0.47% | 10,400 |
| Dec 10, 2025 | 43.70 | 44.33 | 43.70 | 44.33 | 44.09 | 0.77% | 8,605 |
| Dec 9, 2025 | 44.06 | 44.07 | 43.94 | 43.99 | 43.75 | -0.45% | 9,545 |
| Dec 8, 2025 | 44.07 | 44.19 | 44.02 | 44.19 | 43.95 | -0.11% | 8,998 |
| Dec 5, 2025 | 44.41 | 44.50 | 44.16 | 44.24 | 44.00 | -0.92% | 9,130 |
| Dec 4, 2025 | 44.74 | 44.80 | 44.56 | 44.65 | 44.41 | 0.40% | 11,780 |
| Dec 3, 2025 | 44.20 | 44.47 | 44.19 | 44.47 | 44.23 | 0.77% | 16,735 |
| Dec 2, 2025 | 44.07 | 44.14 | 43.98 | 44.13 | 43.89 | -0.41% | 11,759 |
| Dec 1, 2025 | 43.91 | 44.31 | 43.91 | 44.31 | 44.07 | 0.07% | 19,011 |
| Nov 28, 2025 | 44.16 | 44.68 | 44.02 | 44.28 | 44.04 | -0.78% | 11,613 |
| Nov 27, 2025 | 44.36 | 44.83 | 44.13 | 44.63 | 44.39 | 0.52% | 15,972 |
| Nov 26, 2025 | 44.16 | 44.47 | 44.16 | 44.40 | 44.16 | 0.95% | 13,384 |
| Nov 25, 2025 | 43.61 | 44.00 | 43.61 | 43.98 | 43.74 | 0.48% | 10,412 |
| Nov 24, 2025 | 43.21 | 43.77 | 43.21 | 43.77 | 43.53 | 0.46% | 15,439 |
| Nov 21, 2025 | 43.29 | 43.66 | 43.21 | 43.57 | 43.33 | 1.73% | 12,716 |
| Nov 20, 2025 | 43.49 | 43.59 | 42.74 | 42.83 | 42.60 | -1.11% | 11,190 |
| Nov 19, 2025 | 43.28 | 43.33 | 43.08 | 43.31 | 43.08 | 0.09% | 6,605 |
| Nov 18, 2025 | 43.36 | 43.36 | 43.07 | 43.27 | 43.04 | -1.97% | 4,242 |
| Nov 17, 2025 | 43.93 | 44.18 | 43.71 | 44.14 | 43.90 | -0.94% | 11,207 |
| Nov 14, 2025 | 44.37 | 44.61 | 44.37 | 44.56 | 44.32 | -0.07% | 8,801 |
| Nov 13, 2025 | 44.89 | 45.07 | 44.59 | 44.59 | 44.35 | -1.50% | 11,240 |
| Nov 12, 2025 | 45.14 | 45.27 | 45.13 | 45.27 | 45.02 | -0.09% | 9,703 |
| Nov 11, 2025 | 45.08 | 45.31 | 45.04 | 45.31 | 45.06 | 0.71% | 5,459 |
| Nov 10, 2025 | 44.85 | 45.40 | 44.72 | 44.99 | 44.75 | 0.49% | 14,849 |
| Nov 7, 2025 | 44.39 | 44.77 | 44.38 | 44.77 | 44.53 | -0.38% | 20,185 |
| Nov 6, 2025 | 45.07 | 45.07 | 44.81 | 44.94 | 44.70 | -0.60% | 5,236 |
| Nov 5, 2025 | 45.10 | 45.26 | 45.10 | 45.21 | 44.96 | 0.74% | 9,190 |
| Nov 4, 2025 | 44.89 | 45.05 | 44.77 | 44.88 | 44.64 | -1.10% | 13,819 |
| Nov 3, 2025 | 45.30 | 45.38 | 45.23 | 45.38 | 45.13 | 0.29% | 11,279 |
| Oct 31, 2025 | 45.26 | 45.30 | 45.01 | 45.25 | 45.00 | 0.27% | 14,628 |
| Oct 30, 2025 | 45.00 | 45.26 | 44.98 | 45.13 | 44.89 | -0.24% | 21,327 |
| Oct 29, 2025 | 45.24 | 45.32 | 44.91 | 45.24 | 44.99 | -0.04% | 15,533 |
| Oct 28, 2025 | 45.46 | 45.52 | 45.26 | 45.26 | 45.01 | -1.11% | 13,463 |
| Oct 27, 2025 | 45.63 | 45.77 | 45.63 | 45.77 | 45.52 | 1.13% | 18,485 |
| Oct 24, 2025 | 45.34 | 45.46 | 45.26 | 45.26 | 45.01 | 0.07% | 32,547 |
| Oct 23, 2025 | 44.98 | 45.23 | 44.98 | 45.23 | 44.98 | 0.24% | 12,681 |
| Oct 22, 2025 | 45.26 | 45.29 | 44.91 | 45.12 | 44.88 | -0.46% | 11,105 |
| Oct 21, 2025 | 45.43 | 45.48 | 45.33 | 45.33 | 45.08 | -0.68% | 18,640 |
| Oct 20, 2025 | 45.47 | 45.64 | 45.47 | 45.64 | 45.39 | 0.97% | 4,423 |
| Oct 17, 2025 | 44.93 | 45.20 | 44.91 | 45.20 | 44.95 | -0.04% | 4,992 |
| Oct 16, 2025 | 45.22 | 45.32 | 45.04 | 45.22 | 44.97 | 0.27% | 22,446 |
| Oct 15, 2025 | 44.95 | 45.21 | 44.95 | 45.10 | 44.86 | 0.40% | 5,117 |
| Oct 14, 2025 | 44.56 | 44.97 | 44.56 | 44.92 | 44.68 | 1.14% | 8,420 |