Fidelity U.S. High Dividend ETF (TSX:FCUD)
Canada
· Delayed Price · Currency is CAD 39.37
-0.44 (-1.11%)
At close: Dec 5, 2025
TSX:FCUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.71 | 39.71 | 39.37 | 39.37 | 39.37 | -1.11% | 1,564 |
| Dec 4, 2025 | 39.89 | 39.91 | 39.81 | 39.81 | 39.81 | -0.25% | 675 |
| Dec 3, 2025 | 40.02 | 40.02 | 39.91 | 39.91 | 39.91 | -0.13% | 1,806 |
| Dec 2, 2025 | 39.87 | 39.96 | 39.87 | 39.96 | 39.96 | -0.42% | 587 |
| Dec 1, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -0.17% | 141 |
| Nov 28, 2025 | 40.19 | 40.20 | 40.19 | 40.20 | 40.20 | -0.02% | 276 |
| Nov 26, 2025 | 40.15 | 40.31 | 40.15 | 40.21 | 40.21 | 0.55% | 500 |
| Nov 25, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.97 | 0.81% | 155 |
| Nov 24, 2025 | 39.53 | 39.67 | 39.53 | 39.67 | 39.65 | 1.25% | 315 |
| Nov 20, 2025 | 39.89 | 39.93 | 39.18 | 39.18 | 39.16 | -0.51% | 680 |
| Nov 19, 2025 | 39.47 | 39.47 | 39.38 | 39.38 | 39.36 | 0.46% | 1,656 |
| Nov 18, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.18 | -0.81% | 422 |
| Nov 17, 2025 | 39.75 | 39.81 | 39.51 | 39.52 | 39.50 | -0.88% | 3,866 |
| Nov 14, 2025 | 39.80 | 39.90 | 39.80 | 39.87 | 39.85 | 0.20% | 509 |
| Nov 13, 2025 | 39.94 | 39.94 | 39.79 | 39.79 | 39.77 | -0.75% | 1,669 |
| Nov 12, 2025 | 40.02 | 40.09 | 40.02 | 40.09 | 40.07 | -0.10% | 247 |
| Nov 11, 2025 | 40.07 | 40.13 | 40.07 | 40.13 | 40.11 | 0.65% | 1,094 |
| Nov 10, 2025 | 39.60 | 39.87 | 39.57 | 39.87 | 39.85 | 1.53% | 1,140 |
| Nov 7, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.25 | -0.41% | 149 |
| Nov 6, 2025 | 39.70 | 39.79 | 39.43 | 39.43 | 39.41 | -0.73% | 1,501 |
| Nov 5, 2025 | 39.85 | 39.95 | 39.72 | 39.72 | 39.70 | 0.25% | 1,348 |
| Nov 4, 2025 | 39.60 | 39.62 | 39.60 | 39.62 | 39.60 | -0.33% | 370 |
| Nov 3, 2025 | 39.74 | 39.78 | 39.74 | 39.75 | 39.73 | -0.05% | 9,287 |
| Oct 31, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.75 | 0.03% | 1,101 |
| Oct 30, 2025 | 39.92 | 39.98 | 39.76 | 39.76 | 39.74 | -0.65% | 7,409 |
| Oct 29, 2025 | 39.93 | 40.02 | 39.93 | 40.02 | 40.00 | -0.82% | 1,117 |
| Oct 28, 2025 | 40.62 | 40.62 | 40.34 | 40.35 | 40.19 | -0.35% | 1,547 |
| Oct 24, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.33 | 0.87% | 200 |
| Oct 23, 2025 | 40.06 | 40.23 | 40.02 | 40.14 | 39.98 | 0.96% | 1,856 |
| Oct 22, 2025 | 40.00 | 40.00 | 39.66 | 39.76 | 39.60 | -0.45% | 40,837 |
| Oct 21, 2025 | 40.20 | 40.20 | 39.90 | 39.94 | 39.78 | -0.13% | 1,180 |
| Oct 20, 2025 | 39.80 | 40.04 | 39.80 | 39.99 | 39.83 | 0.73% | 4,238 |
| Oct 17, 2025 | 39.60 | 39.70 | 39.53 | 39.70 | 39.54 | 0.28% | 5,290 |
| Oct 16, 2025 | 39.93 | 39.93 | 39.59 | 39.59 | 39.43 | -0.55% | 1,214 |
| Oct 15, 2025 | 39.90 | 39.91 | 39.81 | 39.81 | 39.65 | 0.25% | 665 |
| Oct 14, 2025 | 39.20 | 39.77 | 39.20 | 39.71 | 39.55 | 1.69% | 4,257 |
| Oct 10, 2025 | 39.77 | 39.77 | 39.05 | 39.05 | 38.90 | -1.69% | 7,732 |
| Oct 9, 2025 | 39.78 | 39.83 | 39.72 | 39.72 | 39.56 | -0.03% | 697 |
| Oct 8, 2025 | 39.60 | 39.73 | 39.60 | 39.73 | 39.57 | 0.10% | 1,718 |
| Oct 7, 2025 | 39.67 | 39.69 | 39.67 | 39.69 | 39.53 | -0.20% | 260 |
| Oct 6, 2025 | 39.83 | 39.83 | 39.77 | 39.77 | 39.61 | -0.35% | 1,061 |
| Oct 3, 2025 | 39.76 | 39.91 | 39.75 | 39.91 | 39.75 | 0.38% | 6,057 |
| Oct 2, 2025 | 39.70 | 39.95 | 39.70 | 39.76 | 39.60 | 0.15% | 2,831 |
| Oct 1, 2025 | 39.67 | 39.74 | 39.56 | 39.70 | 39.54 | 1.09% | 1,836 |
| Sep 30, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.12 | 0.13% | 1,260 |
| Sep 29, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.07 | -0.58% | 200 |
| Sep 26, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.29 | 0.54% | 225 |
| Sep 25, 2025 | 39.16 | 39.27 | 39.16 | 39.24 | 38.99 | -0.43% | 745 |
| Sep 24, 2025 | 39.39 | 39.41 | 39.39 | 39.41 | 39.16 | 0.72% | 1,102 |
| Sep 23, 2025 | 39.18 | 39.18 | 39.12 | 39.13 | 38.88 | 0.13% | 313 |
| Sep 22, 2025 | 38.72 | 39.09 | 38.72 | 39.08 | 38.83 | 0.64% | 5,502 |
| Sep 19, 2025 | 38.78 | 38.83 | 38.74 | 38.83 | 38.58 | 0.18% | 4,221 |
| Sep 18, 2025 | 38.74 | 38.88 | 38.74 | 38.76 | 38.51 | -0.10% | 4,685 |
| Sep 17, 2025 | 38.77 | 38.80 | 38.74 | 38.80 | 38.55 | 0.44% | 1,136 |
| Sep 16, 2025 | 38.67 | 38.67 | 38.62 | 38.63 | 38.38 | -0.90% | 2,735 |
| Sep 15, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.73 | -0.10% | 1,004 |
| Sep 12, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 38.77 | - | 1,603 |
| Sep 11, 2025 | 39.05 | 39.06 | 39.00 | 39.02 | 38.77 | 0.54% | 6,207 |
| Sep 10, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.56 | 0.70% | 238 |
| Sep 9, 2025 | 38.47 | 38.56 | 38.47 | 38.54 | 38.29 | 0.76% | 6,009 |
| Sep 8, 2025 | 38.26 | 38.26 | 38.19 | 38.25 | 38.01 | -0.68% | 745 |
| Sep 5, 2025 | 38.48 | 38.69 | 38.40 | 38.51 | 38.26 | 0.03% | 2,413 |
| Sep 4, 2025 | 38.43 | 38.55 | 38.43 | 38.50 | 38.25 | 0.39% | 1,022 |
| Sep 3, 2025 | 38.44 | 38.60 | 38.35 | 38.35 | 38.11 | -0.49% | 3,662 |
| Sep 2, 2025 | 38.46 | 38.54 | 38.45 | 38.54 | 38.29 | -0.18% | 1,699 |
| Aug 29, 2025 | 38.57 | 38.61 | 38.57 | 38.61 | 38.36 | -0.28% | 646 |
| Aug 28, 2025 | 38.65 | 38.73 | 38.63 | 38.72 | 38.47 | -0.36% | 2,378 |
| Aug 27, 2025 | 38.84 | 38.86 | 38.84 | 38.86 | 38.61 | -0.05% | 563 |
| Aug 26, 2025 | 39.08 | 39.08 | 38.87 | 38.88 | 38.62 | -0.56% | 400 |
| Aug 25, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 38.84 | -0.23% | 230 |
| Aug 22, 2025 | 39.00 | 39.22 | 39.00 | 39.19 | 38.93 | 1.11% | 2,009 |
| Aug 21, 2025 | 38.71 | 38.77 | 38.71 | 38.76 | 38.50 | - | 785 |
| Aug 20, 2025 | 38.63 | 38.76 | 38.63 | 38.76 | 38.50 | 0.54% | 427 |
| Aug 19, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.30 | 0.47% | 248 |
| Aug 18, 2025 | 38.56 | 38.56 | 38.37 | 38.37 | 38.12 | -0.36% | 627 |
| Aug 15, 2025 | 38.47 | 38.51 | 38.46 | 38.51 | 38.26 | - | 1,147 |
| Aug 14, 2025 | 38.38 | 38.51 | 38.38 | 38.51 | 38.26 | 0.79% | 3,130 |
| Aug 13, 2025 | 38.35 | 38.35 | 38.19 | 38.21 | 37.96 | 0.26% | 3,840 |
| Aug 12, 2025 | 38.14 | 38.14 | 38.05 | 38.11 | 37.86 | 0.46% | 1,532 |
| Aug 11, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.68 | 0.04% | 275 |
| Aug 8, 2025 | 38.02 | 38.02 | 37.90 | 37.92 | 37.67 | 0.34% | 2,873 |
| Aug 7, 2025 | 37.81 | 37.81 | 37.72 | 37.79 | 37.54 | 0.51% | 907 |
| Aug 6, 2025 | 37.86 | 37.86 | 37.60 | 37.60 | 37.35 | -0.24% | 1,137 |
| Aug 5, 2025 | 37.76 | 37.76 | 37.69 | 37.69 | 37.44 | 0.45% | 1,297 |
| Aug 1, 2025 | 37.95 | 37.95 | 37.52 | 37.52 | 37.27 | -1.39% | 3,207 |
| Jul 31, 2025 | 38.23 | 38.32 | 38.05 | 38.05 | 37.80 | -0.63% | 2,330 |
| Jul 30, 2025 | 38.46 | 38.49 | 38.17 | 38.29 | 38.04 | -0.36% | 1,687 |
| Jul 29, 2025 | 38.33 | 38.43 | 38.28 | 38.43 | 38.18 | 0.05% | 3,685 |
| Jul 28, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 37.96 | -0.08% | 205 |
| Jul 25, 2025 | 38.25 | 38.44 | 38.25 | 38.44 | 37.99 | 0.81% | 1,436 |
| Jul 24, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 37.68 | -0.50% | 177 |
| Jul 23, 2025 | 38.36 | 38.41 | 38.29 | 38.32 | 37.87 | 0.21% | 1,036 |
| Jul 22, 2025 | 38.13 | 38.24 | 38.13 | 38.24 | 37.79 | - | 529 |
| Jul 21, 2025 | 38.26 | 38.36 | 38.22 | 38.24 | 37.79 | -0.23% | 1,163 |
| Jul 18, 2025 | 38.37 | 38.37 | 38.26 | 38.33 | 37.88 | -0.31% | 1,611 |
| Jul 17, 2025 | 38.38 | 38.45 | 38.34 | 38.45 | 38.00 | 1.45% | 828 |
| Jul 16, 2025 | 38.05 | 38.05 | 37.90 | 37.90 | 37.45 | -0.63% | 402 |
| Jul 14, 2025 | 38.02 | 38.15 | 38.02 | 38.14 | 37.69 | -0.24% | 1,717 |
| Jul 11, 2025 | 38.11 | 38.23 | 38.11 | 38.23 | 37.78 | 0.34% | 417 |
| Jul 9, 2025 | 38.03 | 38.10 | 38.03 | 38.10 | 37.65 | 0.50% | 370 |