Fidelity International Value ETF (TSX:FCIV)
Canada
· Delayed Price · Currency is CAD 48.81
-0.56 (-1.13%)
At close: Mar 6, 2026
TSX:FCIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.76 | 48.92 | 48.41 | 48.81 | 48.81 | -1.13% | 107,468 |
| Mar 5, 2026 | 49.68 | 49.68 | 49.07 | 49.37 | 49.37 | -1.85% | 202,901 |
| Mar 4, 2026 | 50.30 | 50.40 | 49.95 | 50.30 | 50.30 | 0.46% | 88,496 |
| Mar 3, 2026 | 49.60 | 50.20 | 49.16 | 50.07 | 50.07 | -2.72% | 53,730 |
| Mar 2, 2026 | 51.40 | 51.59 | 51.19 | 51.47 | 51.47 | -1.46% | 60,558 |
| Feb 27, 2026 | 52.51 | 52.51 | 52.16 | 52.23 | 52.23 | -0.32% | 145,932 |
| Feb 26, 2026 | 52.40 | 52.43 | 52.20 | 52.40 | 52.40 | -0.21% | 52,358 |
| Feb 25, 2026 | 52.24 | 52.56 | 52.05 | 52.51 | 52.51 | 0.82% | 60,774 |
| Feb 24, 2026 | 52.05 | 52.30 | 51.86 | 52.09 | 52.09 | -0.28% | 123,398 |
| Feb 23, 2026 | 52.30 | 52.30 | 51.95 | 52.23 | 52.23 | 0.10% | 54,552 |
| Feb 20, 2026 | 51.88 | 52.18 | 51.79 | 52.18 | 52.18 | 0.46% | 57,943 |
| Feb 19, 2026 | 51.94 | 52.08 | 51.65 | 51.94 | 51.94 | -0.46% | 62,893 |
| Feb 18, 2026 | 52.02 | 52.30 | 52.02 | 52.18 | 52.18 | 1.03% | 48,681 |
| Feb 17, 2026 | 51.45 | 51.67 | 51.11 | 51.65 | 51.65 | 0.10% | 77,179 |
| Feb 13, 2026 | 51.64 | 51.64 | 51.00 | 51.60 | 51.60 | -0.74% | 91,387 |
| Feb 12, 2026 | 52.21 | 52.21 | 51.62 | 51.99 | 51.99 | -0.14% | 99,116 |
| Feb 11, 2026 | 51.88 | 52.11 | 51.67 | 52.06 | 52.06 | 1.17% | 89,095 |
| Feb 10, 2026 | 51.65 | 51.67 | 51.32 | 51.46 | 51.46 | -0.23% | 48,012 |
| Feb 9, 2026 | 51.15 | 51.58 | 51.00 | 51.58 | 51.58 | 0.98% | 65,721 |
| Feb 6, 2026 | 50.49 | 51.10 | 50.45 | 51.08 | 51.08 | 2.41% | 56,429 |
| Feb 5, 2026 | 50.19 | 50.19 | 49.72 | 49.88 | 49.88 | -1.50% | 71,645 |
| Feb 4, 2026 | 51.07 | 51.45 | 50.46 | 50.64 | 50.64 | 0.50% | 207,062 |
| Feb 3, 2026 | 50.13 | 50.41 | 50.08 | 50.39 | 50.39 | -0.14% | 65,668 |
| Feb 2, 2026 | 49.73 | 50.46 | 49.58 | 50.46 | 50.46 | 1.47% | 51,313 |
| Jan 30, 2026 | 49.71 | 49.80 | 49.34 | 49.73 | 49.73 | -0.86% | 83,133 |
| Jan 29, 2026 | 50.30 | 50.30 | 49.61 | 50.16 | 50.16 | 1.21% | 166,908 |
| Jan 28, 2026 | 49.81 | 49.81 | 49.36 | 49.56 | 49.56 | -0.82% | 81,881 |
| Jan 27, 2026 | 50.00 | 50.11 | 49.76 | 49.97 | 49.97 | 0.54% | 111,420 |
| Jan 26, 2026 | 49.38 | 49.78 | 49.38 | 49.70 | 49.70 | 1.72% | 55,582 |
| Jan 23, 2026 | 48.98 | 49.06 | 48.74 | 48.86 | 48.86 | -0.35% | 241,002 |
| Jan 22, 2026 | 49.07 | 49.14 | 48.89 | 49.03 | 49.03 | 0.43% | 56,002 |
| Jan 21, 2026 | 48.25 | 48.89 | 48.20 | 48.82 | 48.82 | 1.39% | 39,202 |
| Jan 20, 2026 | 48.20 | 48.34 | 47.95 | 48.15 | 48.15 | -1.65% | 64,332 |
| Jan 19, 2026 | 48.64 | 49.46 | 48.50 | 48.96 | 48.96 | 0.27% | 28,489 |
| Jan 16, 2026 | 48.77 | 48.84 | 48.57 | 48.83 | 48.83 | 0.31% | 59,571 |
| Jan 15, 2026 | 48.76 | 48.76 | 48.62 | 48.68 | 48.68 | 0.12% | 47,393 |
| Jan 14, 2026 | 48.38 | 48.62 | 48.34 | 48.62 | 48.62 | 0.87% | 59,731 |
| Jan 13, 2026 | 48.08 | 48.28 | 48.07 | 48.20 | 48.20 | -0.25% | 36,753 |
| Jan 12, 2026 | 48.12 | 48.32 | 47.96 | 48.32 | 48.32 | 0.73% | 41,892 |
| Jan 9, 2026 | 47.73 | 48.00 | 47.67 | 47.97 | 47.97 | 1.12% | 76,225 |
| Jan 8, 2026 | 47.32 | 47.44 | 47.19 | 47.44 | 47.44 | 0.11% | 101,784 |
| Jan 7, 2026 | 47.40 | 47.41 | 47.07 | 47.39 | 47.39 | -0.06% | 83,392 |
| Jan 6, 2026 | 47.34 | 47.49 | 47.29 | 47.42 | 47.42 | 0.66% | 25,654 |
| Jan 5, 2026 | 46.79 | 47.11 | 46.67 | 47.11 | 47.11 | 1.05% | 26,025 |
| Jan 2, 2026 | 46.29 | 46.62 | 46.29 | 46.62 | 46.62 | 1.19% | 18,365 |
| Dec 31, 2025 | 46.13 | 46.13 | 45.90 | 46.07 | 46.07 | -0.13% | 4,440 |
| Dec 30, 2025 | 46.10 | 46.18 | 46.02 | 46.13 | 46.13 | 0.90% | 15,782 |
| Dec 29, 2025 | 45.92 | 45.94 | 45.65 | 45.72 | 45.72 | -1.02% | 28,036 |
| Dec 24, 2025 | 46.29 | 46.29 | 46.16 | 46.19 | 45.80 | -0.28% | 5,640 |
| Dec 23, 2025 | 46.39 | 46.39 | 46.17 | 46.32 | 45.93 | 0.30% | 28,522 |
| Dec 22, 2025 | 46.08 | 46.19 | 45.93 | 46.18 | 45.79 | 0.24% | 18,263 |
| Dec 19, 2025 | 45.86 | 46.23 | 45.78 | 46.07 | 45.68 | 0.81% | 57,688 |
| Dec 18, 2025 | 45.82 | 45.85 | 45.60 | 45.70 | 45.32 | 0.44% | 35,975 |
| Dec 17, 2025 | 45.57 | 45.66 | 45.40 | 45.50 | 45.12 | -0.35% | 33,052 |
| Dec 16, 2025 | 45.62 | 45.69 | 45.46 | 45.66 | 45.28 | -0.61% | 28,458 |
| Dec 15, 2025 | 46.01 | 46.01 | 45.69 | 45.94 | 45.55 | 0.86% | 28,376 |
| Dec 12, 2025 | 45.61 | 45.76 | 45.43 | 45.55 | 45.17 | -0.37% | 16,959 |
| Dec 11, 2025 | 45.37 | 45.74 | 45.37 | 45.72 | 45.34 | 0.90% | 28,866 |
| Dec 10, 2025 | 44.94 | 45.35 | 44.94 | 45.31 | 44.93 | 1.00% | 14,533 |
| Dec 9, 2025 | 44.82 | 44.95 | 44.75 | 44.86 | 44.48 | 0.07% | 36,148 |
| Dec 8, 2025 | 44.89 | 44.89 | 44.69 | 44.83 | 44.45 | -0.02% | 24,009 |
| Dec 5, 2025 | 45.25 | 45.25 | 44.82 | 44.84 | 44.46 | -0.97% | 17,773 |
| Dec 4, 2025 | 45.60 | 45.60 | 45.28 | 45.28 | 44.90 | 0.04% | 19,033 |
| Dec 3, 2025 | 45.18 | 45.26 | 45.09 | 45.26 | 44.88 | - | 16,901 |
| Dec 2, 2025 | 45.39 | 45.39 | 45.07 | 45.26 | 44.88 | 0.19% | 24,051 |
| Dec 1, 2025 | 45.18 | 45.35 | 45.09 | 45.18 | 44.80 | -0.41% | 41,195 |
| Nov 28, 2025 | 45.19 | 45.77 | 44.90 | 45.36 | 44.98 | -0.74% | 27,246 |
| Nov 27, 2025 | 45.37 | 45.71 | 44.96 | 45.70 | 45.32 | 1.08% | 29,404 |
| Nov 26, 2025 | 44.80 | 45.22 | 44.80 | 45.21 | 44.83 | 1.15% | 76,116 |
| Nov 25, 2025 | 44.50 | 44.77 | 44.48 | 44.70 | 44.32 | 1.03% | 56,956 |
| Nov 24, 2025 | 44.09 | 44.28 | 43.94 | 44.24 | 43.87 | 0.52% | 25,757 |
| Nov 21, 2025 | 43.78 | 44.03 | 43.65 | 44.01 | 43.64 | 1.43% | 25,307 |
| Nov 20, 2025 | 44.03 | 44.10 | 43.31 | 43.39 | 43.03 | -1.00% | 21,565 |
| Nov 19, 2025 | 43.77 | 43.85 | 43.64 | 43.83 | 43.46 | 0.21% | 36,533 |
| Nov 18, 2025 | 43.91 | 43.91 | 43.50 | 43.74 | 43.37 | -1.49% | 48,801 |
| Nov 17, 2025 | 44.59 | 44.75 | 44.28 | 44.40 | 44.03 | -1.09% | 13,158 |
| Nov 14, 2025 | 44.72 | 44.90 | 44.59 | 44.89 | 44.51 | -0.16% | 20,334 |
| Nov 13, 2025 | 45.12 | 45.12 | 44.86 | 44.96 | 44.58 | -0.53% | 116,163 |
| Nov 12, 2025 | 45.07 | 45.20 | 45.07 | 45.20 | 44.82 | 1.01% | 15,969 |
| Nov 11, 2025 | 44.59 | 44.78 | 44.59 | 44.75 | 44.37 | 0.52% | 9,110 |
| Nov 10, 2025 | 44.21 | 44.52 | 44.14 | 44.52 | 44.15 | 1.16% | 26,078 |
| Nov 7, 2025 | 43.62 | 44.01 | 43.62 | 44.01 | 43.64 | -0.05% | 34,069 |
| Nov 6, 2025 | 43.98 | 44.09 | 43.93 | 44.03 | 43.66 | 0.27% | 16,455 |
| Nov 5, 2025 | 43.68 | 43.95 | 43.68 | 43.91 | 43.54 | 0.71% | 16,822 |
| Nov 4, 2025 | 43.41 | 43.61 | 43.41 | 43.60 | 43.23 | -0.55% | 23,497 |
| Nov 3, 2025 | 43.92 | 43.98 | 43.62 | 43.84 | 43.47 | 0.30% | 19,972 |
| Oct 31, 2025 | 43.69 | 43.71 | 43.56 | 43.71 | 43.34 | -0.09% | 38,450 |
| Oct 30, 2025 | 43.60 | 43.80 | 43.53 | 43.75 | 43.38 | - | 28,861 |
| Oct 29, 2025 | 43.88 | 43.88 | 43.50 | 43.75 | 43.38 | -0.36% | 74,798 |
| Oct 28, 2025 | 43.82 | 43.91 | 43.72 | 43.91 | 43.54 | -0.11% | 22,418 |
| Oct 27, 2025 | 43.84 | 43.96 | 43.79 | 43.96 | 43.59 | 0.48% | 17,835 |
| Oct 24, 2025 | 43.52 | 43.76 | 43.52 | 43.75 | 43.38 | 0.18% | 26,465 |
| Oct 23, 2025 | 43.56 | 43.70 | 43.50 | 43.67 | 43.30 | 0.67% | 47,882 |
| Oct 22, 2025 | 43.40 | 43.47 | 43.15 | 43.38 | 43.02 | 0.18% | 14,098 |
| Oct 21, 2025 | 43.49 | 43.49 | 43.29 | 43.30 | 42.94 | -1.55% | 32,784 |
| Oct 20, 2025 | 43.72 | 43.98 | 43.72 | 43.98 | 43.61 | 0.59% | 17,801 |
| Oct 17, 2025 | 43.62 | 43.74 | 43.45 | 43.72 | 43.35 | -0.55% | 112,971 |
| Oct 16, 2025 | 43.89 | 44.06 | 43.78 | 43.96 | 43.59 | 0.34% | 13,355 |
| Oct 15, 2025 | 43.66 | 43.81 | 43.55 | 43.81 | 43.44 | 0.57% | 17,240 |
| Oct 14, 2025 | 42.98 | 43.67 | 42.98 | 43.56 | 43.19 | 2.16% | 41,813 |