Fidelity International High Quality ETF (TSX:FCIQ)
Canada
· Delayed Price · Currency is CAD 46.01
-0.18 (-0.39%)
Apr 28, 2026, 3:59 PM EST
TSX:FCIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.14 | 46.15 | 45.98 | 46.06 | - | -0.28% | 3,670 |
| Apr 27, 2026 | 46.15 | 46.19 | 46.04 | 46.19 | 46.19 | -0.24% | 13,809 |
| Apr 24, 2026 | 46.11 | 46.33 | 46.05 | 46.30 | 46.30 | 1.09% | 22,171 |
| Apr 23, 2026 | 46.05 | 46.17 | 45.45 | 45.80 | 45.80 | -1.25% | 25,833 |
| Apr 22, 2026 | 46.37 | 46.38 | 46.20 | 46.38 | 46.38 | 0.19% | 9,837 |
| Apr 21, 2026 | 46.67 | 46.75 | 46.18 | 46.29 | 46.29 | -1.55% | 24,370 |
| Apr 20, 2026 | 47.22 | 47.22 | 46.79 | 47.02 | 47.02 | -0.80% | 17,072 |
| Apr 17, 2026 | 47.50 | 47.58 | 47.18 | 47.40 | 47.40 | 1.00% | 26,694 |
| Apr 16, 2026 | 46.79 | 46.94 | 46.71 | 46.93 | 46.93 | 0.34% | 9,791 |
| Apr 15, 2026 | 46.80 | 46.80 | 46.62 | 46.77 | 46.77 | -0.32% | 38,572 |
| Apr 14, 2026 | 46.70 | 46.96 | 46.70 | 46.92 | 46.92 | 1.06% | 14,354 |
| Apr 13, 2026 | 45.96 | 46.54 | 45.96 | 46.43 | 46.43 | 0.39% | 14,597 |
| Apr 10, 2026 | 46.60 | 46.60 | 46.08 | 46.25 | 46.25 | 0.37% | 33,377 |
| Apr 9, 2026 | 45.91 | 46.18 | 45.60 | 46.08 | 46.08 | -0.90% | 18,423 |
| Apr 8, 2026 | 46.72 | 46.72 | 46.15 | 46.50 | 46.50 | 3.79% | 12,302 |
| Apr 7, 2026 | 44.80 | 44.97 | 44.32 | 44.80 | 44.80 | -0.38% | 14,898 |
| Apr 6, 2026 | 44.79 | 45.04 | 44.70 | 44.97 | 44.97 | 0.49% | 20,465 |
| Apr 2, 2026 | 44.27 | 44.95 | 44.24 | 44.75 | 44.75 | -0.71% | 15,243 |
| Apr 1, 2026 | 44.86 | 45.24 | 44.86 | 45.07 | 45.07 | 1.37% | 18,487 |
| Mar 31, 2026 | 43.90 | 44.46 | 43.85 | 44.46 | 44.46 | 3.25% | 56,161 |
| Mar 30, 2026 | 43.46 | 43.53 | 42.94 | 43.06 | 43.06 | -0.05% | 15,631 |
| Mar 27, 2026 | 43.24 | 43.42 | 42.96 | 43.08 | 43.08 | -1.01% | 4,342 |
| Mar 26, 2026 | 43.94 | 43.97 | 43.38 | 43.52 | 43.52 | -1.67% | 39,984 |
| Mar 25, 2026 | 44.27 | 44.38 | 44.07 | 44.26 | 44.26 | 1.70% | 11,039 |
| Mar 24, 2026 | 43.30 | 43.80 | 43.30 | 43.52 | 43.52 | -1.14% | 10,149 |
| Mar 23, 2026 | 44.06 | 44.36 | 43.63 | 44.02 | 44.02 | 2.23% | 30,196 |
| Mar 20, 2026 | 43.90 | 43.91 | 42.94 | 43.06 | 43.06 | -2.89% | 9,475 |
| Mar 19, 2026 | 43.67 | 44.54 | 43.67 | 44.34 | 44.34 | 0.86% | 9,943 |
| Mar 18, 2026 | 44.57 | 44.57 | 43.96 | 43.96 | 43.96 | -1.61% | 5,415 |
| Mar 17, 2026 | 44.57 | 44.94 | 44.57 | 44.68 | 44.68 | 0.36% | 14,983 |
| Mar 16, 2026 | 44.26 | 44.52 | 44.26 | 44.52 | 44.52 | 1.14% | 3,868 |
| Mar 13, 2026 | 44.49 | 44.49 | 43.91 | 44.02 | 44.02 | -0.02% | 7,825 |
| Mar 12, 2026 | 44.21 | 44.29 | 44.01 | 44.03 | 44.03 | -1.08% | 9,172 |
| Mar 11, 2026 | 44.46 | 44.65 | 44.23 | 44.51 | 44.51 | -0.22% | 11,296 |
| Mar 10, 2026 | 44.77 | 45.19 | 44.46 | 44.61 | 44.61 | 0.11% | 8,380 |
| Mar 9, 2026 | 43.49 | 44.65 | 43.48 | 44.56 | 44.56 | 0.66% | 33,828 |
| Mar 6, 2026 | 43.86 | 44.37 | 43.86 | 44.27 | 44.27 | -0.92% | 37,084 |
| 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 |