Fidelity International High Quality ETF (TSX:FCIQ)
Canada
· Delayed Price · Currency is CAD 44.22
-0.43 (-0.96%)
Dec 5, 2025, 3:59 PM EST
TSX:FCIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 44.74 | 44.80 | 44.56 | 44.65 | 44.65 | 0.40% | 11,780 |
| Dec 3, 2025 | 44.20 | 44.47 | 44.19 | 44.47 | 44.47 | 0.77% | 16,735 |
| Dec 2, 2025 | 44.07 | 44.14 | 43.98 | 44.13 | 44.13 | -0.41% | 11,759 |
| Dec 1, 2025 | 43.91 | 44.31 | 43.91 | 44.31 | 44.31 | 0.07% | 19,011 |
| Nov 28, 2025 | 44.16 | 44.68 | 44.02 | 44.28 | 44.28 | -0.78% | 11,613 |
| Nov 27, 2025 | 44.36 | 44.83 | 44.13 | 44.63 | 44.63 | 0.52% | 15,972 |
| Nov 26, 2025 | 44.16 | 44.47 | 44.16 | 44.40 | 44.40 | 0.95% | 13,384 |
| Nov 25, 2025 | 43.61 | 44.00 | 43.61 | 43.98 | 43.98 | 0.48% | 10,412 |
| Nov 24, 2025 | 43.21 | 43.77 | 43.21 | 43.77 | 43.77 | 0.46% | 15,439 |
| Nov 21, 2025 | 43.29 | 43.66 | 43.21 | 43.57 | 43.57 | 1.73% | 12,716 |
| Nov 20, 2025 | 43.49 | 43.59 | 42.74 | 42.83 | 42.83 | -1.11% | 11,190 |
| Nov 19, 2025 | 43.28 | 43.33 | 43.08 | 43.31 | 43.31 | 0.09% | 6,605 |
| Nov 18, 2025 | 43.36 | 43.36 | 43.07 | 43.27 | 43.27 | -1.97% | 4,242 |
| Nov 17, 2025 | 43.93 | 44.18 | 43.71 | 44.14 | 44.14 | -0.94% | 11,207 |
| Nov 14, 2025 | 44.37 | 44.61 | 44.37 | 44.56 | 44.56 | -0.07% | 8,801 |
| Nov 13, 2025 | 44.89 | 45.07 | 44.59 | 44.59 | 44.59 | -1.50% | 11,240 |
| Nov 12, 2025 | 45.14 | 45.27 | 45.13 | 45.27 | 45.27 | -0.09% | 9,703 |
| Nov 11, 2025 | 45.08 | 45.31 | 45.04 | 45.31 | 45.31 | 0.71% | 5,459 |
| Nov 10, 2025 | 44.85 | 45.40 | 44.72 | 44.99 | 44.99 | 0.49% | 14,849 |
| Nov 7, 2025 | 44.39 | 44.77 | 44.38 | 44.77 | 44.77 | -0.38% | 20,185 |
| Nov 6, 2025 | 45.07 | 45.07 | 44.81 | 44.94 | 44.94 | -0.60% | 5,236 |
| Nov 5, 2025 | 45.10 | 45.26 | 45.10 | 45.21 | 45.21 | 0.74% | 9,190 |
| Nov 4, 2025 | 44.89 | 45.05 | 44.77 | 44.88 | 44.88 | -1.10% | 13,819 |
| Nov 3, 2025 | 45.30 | 45.38 | 45.23 | 45.38 | 45.38 | 0.29% | 11,279 |
| Oct 31, 2025 | 45.26 | 45.30 | 45.01 | 45.25 | 45.25 | 0.27% | 14,628 |
| Oct 30, 2025 | 45.00 | 45.26 | 44.98 | 45.13 | 45.13 | -0.24% | 21,327 |
| Oct 29, 2025 | 45.24 | 45.32 | 44.91 | 45.24 | 45.24 | -0.04% | 15,533 |
| Oct 28, 2025 | 45.46 | 45.52 | 45.26 | 45.26 | 45.26 | -1.11% | 13,463 |
| Oct 27, 2025 | 45.63 | 45.77 | 45.63 | 45.77 | 45.77 | 1.13% | 18,485 |
| Oct 24, 2025 | 45.34 | 45.46 | 45.26 | 45.26 | 45.26 | 0.07% | 32,547 |
| Oct 23, 2025 | 44.98 | 45.23 | 44.98 | 45.23 | 45.23 | 0.24% | 12,681 |
| Oct 22, 2025 | 45.26 | 45.29 | 44.91 | 45.12 | 45.12 | -0.46% | 11,105 |
| Oct 21, 2025 | 45.43 | 45.48 | 45.33 | 45.33 | 45.33 | -0.68% | 18,640 |
| Oct 20, 2025 | 45.47 | 45.64 | 45.47 | 45.64 | 45.64 | 0.97% | 4,423 |
| Oct 17, 2025 | 44.93 | 45.20 | 44.91 | 45.20 | 45.20 | -0.04% | 4,992 |
| Oct 16, 2025 | 45.22 | 45.32 | 45.04 | 45.22 | 45.22 | 0.27% | 22,446 |
| Oct 15, 2025 | 44.95 | 45.21 | 44.95 | 45.10 | 45.10 | 0.40% | 5,117 |
| Oct 14, 2025 | 44.56 | 44.97 | 44.56 | 44.92 | 44.92 | 1.14% | 8,420 |
| Oct 10, 2025 | 45.24 | 45.24 | 44.35 | 44.42 | 44.42 | -1.89% | 18,655 |
| Oct 9, 2025 | 45.41 | 45.41 | 45.25 | 45.27 | 45.27 | -0.75% | 10,407 |
| Oct 8, 2025 | 45.61 | 45.64 | 45.53 | 45.61 | 45.61 | 0.11% | 8,188 |
| Oct 7, 2025 | 45.82 | 45.82 | 45.56 | 45.56 | 45.56 | -1.47% | 25,142 |
| Oct 6, 2025 | 46.04 | 46.24 | 46.04 | 46.24 | 46.24 | 0.74% | 17,951 |
| Oct 3, 2025 | 45.70 | 45.92 | 45.69 | 45.90 | 45.90 | 1.10% | 9,221 |
| Oct 2, 2025 | 45.35 | 45.40 | 45.20 | 45.40 | 45.40 | 0.87% | 5,105 |
| Oct 1, 2025 | 44.94 | 45.12 | 44.91 | 45.01 | 45.01 | 1.10% | 36,274 |
| Sep 30, 2025 | 44.14 | 44.52 | 44.14 | 44.52 | 44.52 | 0.54% | 5,413 |
| Sep 29, 2025 | 44.25 | 44.32 | 44.16 | 44.28 | 44.28 | 0.52% | 14,017 |
| Sep 26, 2025 | 44.03 | 44.13 | 43.98 | 44.05 | 44.05 | 0.11% | 6,873 |
| Sep 25, 2025 | 43.84 | 44.00 | 43.79 | 44.00 | 44.00 | -0.68% | 9,653 |
| Sep 24, 2025 | 44.30 | 44.37 | 44.14 | 44.30 | 44.30 | -0.47% | 19,908 |
| Sep 23, 2025 | 44.49 | 44.68 | 44.45 | 44.51 | 44.51 | 0.04% | 18,057 |
| Sep 22, 2025 | 44.29 | 44.58 | 44.27 | 44.49 | 44.49 | 0.18% | 9,948 |
| Sep 19, 2025 | 44.36 | 44.43 | 44.23 | 44.41 | 44.41 | -0.80% | 11,093 |
| Sep 18, 2025 | 44.36 | 44.78 | 44.36 | 44.77 | 44.77 | 0.95% | 27,603 |
| Sep 17, 2025 | 44.34 | 44.39 | 44.10 | 44.35 | 44.35 | 0.32% | 16,481 |
| Sep 16, 2025 | 44.21 | 44.32 | 44.11 | 44.21 | 44.21 | -0.47% | 11,586 |
| Sep 15, 2025 | 44.43 | 44.53 | 44.35 | 44.42 | 44.42 | 0.14% | 12,424 |
| Sep 12, 2025 | 44.33 | 44.39 | 44.29 | 44.36 | 44.36 | -0.25% | 8,336 |
| Sep 11, 2025 | 44.37 | 44.58 | 44.37 | 44.47 | 44.47 | 0.41% | 31,391 |
| Sep 10, 2025 | 44.32 | 44.35 | 44.17 | 44.29 | 44.29 | -0.23% | 23,468 |
| Sep 9, 2025 | 44.08 | 44.39 | 44.01 | 44.39 | 44.39 | 0.25% | 18,424 |
| Sep 8, 2025 | 44.00 | 44.30 | 43.99 | 44.28 | 44.28 | 0.87% | 12,308 |
| Sep 5, 2025 | 44.02 | 44.06 | 43.65 | 43.90 | 43.90 | 0.55% | 18,450 |
| Sep 4, 2025 | 43.42 | 43.66 | 43.39 | 43.66 | 43.66 | 1.18% | 19,034 |
| Sep 3, 2025 | 42.99 | 43.15 | 42.98 | 43.15 | 43.15 | 0.63% | 9,091 |
| Sep 2, 2025 | 42.70 | 43.30 | 42.66 | 42.88 | 42.88 | -0.99% | 5,100 |
| Aug 29, 2025 | 43.29 | 43.31 | 43.17 | 43.31 | 43.31 | -1.10% | 18,768 |
| Aug 28, 2025 | 43.77 | 43.85 | 43.76 | 43.79 | 43.79 | 0.05% | 16,657 |
| Aug 27, 2025 | 43.64 | 43.77 | 43.60 | 43.77 | 43.77 | -0.50% | 12,673 |
| Aug 26, 2025 | 43.78 | 44.00 | 43.78 | 43.99 | 43.99 | -0.41% | 6,991 |
| Aug 25, 2025 | 44.12 | 44.17 | 44.03 | 44.17 | 44.17 | -0.92% | 10,566 |
| Aug 22, 2025 | 44.33 | 44.64 | 44.33 | 44.58 | 44.58 | 0.95% | 18,295 |
| Aug 21, 2025 | 44.14 | 44.24 | 44.11 | 44.16 | 44.16 | -0.52% | 8,941 |
| Aug 20, 2025 | 44.36 | 44.39 | 44.20 | 44.39 | 44.39 | -0.05% | 11,190 |
| Aug 19, 2025 | 44.47 | 44.48 | 44.31 | 44.41 | 44.41 | 0.34% | 8,776 |
| Aug 18, 2025 | 44.27 | 44.37 | 44.26 | 44.26 | 44.26 | 0.11% | 6,300 |
| Aug 15, 2025 | 44.18 | 44.24 | 44.08 | 44.21 | 44.21 | 0.09% | 9,179 |
| Aug 14, 2025 | 43.98 | 44.17 | 43.98 | 44.17 | 44.17 | 0.23% | 4,600 |
| Aug 13, 2025 | 44.02 | 44.07 | 43.95 | 44.07 | 44.07 | 0.02% | 28,816 |
| Aug 12, 2025 | 43.76 | 44.06 | 43.71 | 44.06 | 44.06 | 0.99% | 27,984 |
| Aug 11, 2025 | 43.69 | 43.69 | 43.58 | 43.63 | 43.63 | -0.41% | 6,617 |
| Aug 8, 2025 | 43.81 | 43.83 | 43.75 | 43.81 | 43.81 | 0.30% | 9,308 |
| Aug 7, 2025 | 43.56 | 43.76 | 43.55 | 43.68 | 43.68 | 1.09% | 9,137 |
| Aug 6, 2025 | 43.26 | 43.31 | 43.18 | 43.21 | 43.21 | -0.21% | 31,488 |
| Aug 5, 2025 | 43.09 | 43.30 | 43.03 | 43.30 | 43.30 | 1.38% | 15,336 |
| Aug 1, 2025 | 42.53 | 42.72 | 42.31 | 42.71 | 42.71 | -0.33% | 43,590 |
| Jul 31, 2025 | 42.81 | 43.00 | 42.72 | 42.85 | 42.85 | -0.49% | 14,683 |
| Jul 30, 2025 | 43.09 | 43.10 | 42.79 | 43.06 | 43.06 | -0.51% | 9,496 |
| Jul 29, 2025 | 43.07 | 43.28 | 42.98 | 43.28 | 43.28 | 0.25% | 42,720 |
| Jul 28, 2025 | 42.99 | 43.17 | 42.92 | 43.17 | 43.17 | -0.58% | 20,516 |
| Jul 25, 2025 | 43.10 | 43.42 | 43.08 | 43.42 | 43.42 | -0.07% | 13,225 |
| Jul 24, 2025 | 43.47 | 43.51 | 43.41 | 43.45 | 43.45 | -0.21% | 4,891 |
| Jul 23, 2025 | 43.08 | 43.57 | 43.08 | 43.54 | 43.54 | 1.37% | 44,109 |
| Jul 22, 2025 | 43.01 | 43.01 | 42.83 | 42.95 | 42.95 | -0.16% | 22,979 |
| Jul 21, 2025 | 42.99 | 43.13 | 42.89 | 43.02 | 43.02 | 0.37% | 14,449 |
| Jul 18, 2025 | 43.02 | 43.03 | 42.83 | 42.86 | 42.86 | -0.46% | 5,897 |
| Jul 17, 2025 | 42.92 | 43.16 | 42.92 | 43.06 | 43.06 | 0.68% | 23,815 |
| Jul 16, 2025 | 42.68 | 42.79 | 42.58 | 42.77 | 42.77 | -0.14% | 14,818 |
| Jul 15, 2025 | 43.24 | 43.24 | 42.74 | 42.83 | 42.83 | -0.86% | 10,146 |