Fidelity U.S. High Dividend ETF (TSX:FCUD)
Canada
· Delayed Price · Currency is CAD 40.79
-0.38 (-0.92%)
At close: Mar 6, 2026
TSX:FCUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.86 | 40.90 | 40.76 | 40.79 | 40.79 | -0.92% | 1,657 |
| Mar 5, 2026 | 41.32 | 41.40 | 41.11 | 41.17 | 41.17 | -0.46% | 17,577 |
| Mar 4, 2026 | 41.37 | 41.38 | 41.36 | 41.36 | 41.36 | 0.02% | 1,171 |
| Mar 3, 2026 | 41.50 | 41.50 | 41.14 | 41.35 | 41.35 | -0.84% | 1,037 |
| Mar 2, 2026 | 41.78 | 41.78 | 41.70 | 41.70 | 41.70 | 0.19% | 1,240 |
| Feb 27, 2026 | 41.55 | 41.62 | 41.55 | 41.62 | 41.62 | - | 778 |
| Feb 26, 2026 | 41.67 | 41.67 | 41.62 | 41.62 | 41.62 | -0.86% | 1,509 |
| Feb 25, 2026 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -0.21% | 214 |
| Feb 24, 2026 | 42.05 | 42.07 | 42.05 | 42.07 | 42.07 | 0.38% | 2,226 |
| Feb 23, 2026 | 41.82 | 41.91 | 41.82 | 41.91 | 41.91 | 0.46% | 863 |
| Feb 20, 2026 | 41.71 | 41.72 | 41.71 | 41.72 | 41.72 | 0.17% | 6,606 |
| Feb 19, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -0.22% | 745 |
| Feb 18, 2026 | 41.75 | 41.75 | 41.68 | 41.74 | 41.74 | 0.75% | 1,952 |
| Feb 17, 2026 | 41.50 | 41.50 | 41.41 | 41.43 | 41.43 | -0.29% | 3,010 |
| Feb 13, 2026 | 41.56 | 41.65 | 41.55 | 41.55 | 41.55 | -0.24% | 621 |
| Feb 12, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -0.41% | 132 |
| Feb 11, 2026 | 41.85 | 41.85 | 41.82 | 41.82 | 41.82 | 0.99% | 1,941 |
| Feb 10, 2026 | 41.11 | 41.46 | 41.11 | 41.41 | 41.41 | 0.36% | 4,944 |
| Feb 9, 2026 | 41.25 | 41.28 | 41.25 | 41.26 | 41.26 | -0.27% | 1,655 |
| Feb 6, 2026 | 41.19 | 41.43 | 41.19 | 41.37 | 41.37 | 1.60% | 1,582 |
| Feb 5, 2026 | 40.85 | 40.85 | 40.70 | 40.72 | 40.72 | -1.09% | 590 |
| Feb 4, 2026 | 41.14 | 41.20 | 41.09 | 41.17 | 41.17 | 1.25% | 1,101 |
| Feb 3, 2026 | 40.60 | 40.72 | 40.50 | 40.66 | 40.66 | 0.27% | 6,040 |
| Feb 2, 2026 | 40.24 | 40.56 | 40.24 | 40.55 | 40.55 | 1.22% | 3,500 |
| Jan 30, 2026 | 39.77 | 40.06 | 39.77 | 40.06 | 40.06 | 0.43% | 535 |
| Jan 29, 2026 | 39.85 | 39.91 | 39.72 | 39.89 | 39.89 | -0.57% | 1,635 |
| Jan 28, 2026 | 40.23 | 40.24 | 40.04 | 40.12 | 40.12 | -0.32% | 5,096 |
| Jan 27, 2026 | 40.34 | 40.42 | 40.24 | 40.25 | 40.18 | -0.30% | 100,574 |
| Jan 26, 2026 | 40.03 | 40.37 | 40.03 | 40.37 | 40.30 | 0.92% | 1,155 |
| Jan 23, 2026 | 40.01 | 40.01 | 40.00 | 40.00 | 39.93 | -0.42% | 2,262 |
| Jan 22, 2026 | 40.17 | 40.17 | 40.17 | 40.17 | 40.10 | -0.12% | 1,109 |
| Jan 21, 2026 | 39.80 | 40.27 | 39.80 | 40.22 | 40.15 | 1.06% | 3,774 |
| Jan 20, 2026 | 40.06 | 40.07 | 39.80 | 39.80 | 39.73 | -1.70% | 916 |
| Jan 19, 2026 | 40.63 | 40.63 | 40.49 | 40.49 | 40.42 | -0.78% | 540 |
| Jan 16, 2026 | 40.80 | 40.86 | 40.80 | 40.81 | 40.74 | 0.37% | 2,220 |
| Jan 15, 2026 | 40.78 | 40.78 | 40.66 | 40.66 | 40.59 | 0.30% | 673 |
| Jan 14, 2026 | 40.33 | 40.54 | 40.29 | 40.54 | 40.47 | 1.15% | 983 |
| Jan 13, 2026 | 39.96 | 40.20 | 39.96 | 40.08 | 40.01 | 0.43% | 2,808 |
| Jan 12, 2026 | 39.75 | 39.93 | 39.75 | 39.91 | 39.84 | -0.20% | 2,813 |
| Jan 9, 2026 | 39.58 | 40.05 | 39.58 | 39.99 | 39.92 | 1.09% | 3,394 |
| Jan 8, 2026 | 39.51 | 39.66 | 39.51 | 39.56 | 39.49 | 1.02% | 1,771 |
| Jan 7, 2026 | 39.32 | 39.32 | 39.16 | 39.16 | 39.09 | -0.81% | 7,790 |
| Jan 6, 2026 | 39.38 | 39.50 | 39.38 | 39.48 | 39.41 | 0.25% | 3,892 |
| Jan 5, 2026 | 39.20 | 39.38 | 39.20 | 39.38 | 39.31 | 0.43% | 451 |
| Jan 2, 2026 | 39.21 | 39.21 | 39.21 | 39.21 | 39.14 | 0.56% | 228 |
| Dec 31, 2025 | 39.21 | 39.21 | 38.98 | 38.99 | 38.92 | -0.28% | 582 |
| Dec 30, 2025 | 39.03 | 39.12 | 39.03 | 39.10 | 39.03 | 0.08% | 4,395 |
| Dec 29, 2025 | 38.92 | 39.07 | 38.92 | 39.07 | 39.00 | 0.03% | 53,510 |
| Dec 24, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 38.81 | 0.05% | 116 |
| Dec 23, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 38.79 | -0.08% | 1,277 |
| Dec 22, 2025 | 38.99 | 39.07 | 38.97 | 39.07 | 38.82 | -0.03% | 12,525 |
| Dec 19, 2025 | 39.19 | 39.19 | 39.08 | 39.08 | 38.83 | 0.44% | 2,717 |
| Dec 18, 2025 | 39.22 | 39.22 | 38.91 | 38.91 | 38.66 | -0.23% | 12,841 |
| Dec 17, 2025 | 39.07 | 39.07 | 38.92 | 39.00 | 38.75 | 0.39% | 1,492 |
| Dec 16, 2025 | 39.05 | 39.06 | 38.85 | 38.85 | 38.60 | -1.09% | 526 |
| Dec 15, 2025 | 39.43 | 39.43 | 39.28 | 39.28 | 39.03 | -0.43% | 962 |
| Dec 12, 2025 | 39.47 | 39.47 | 39.45 | 39.45 | 39.20 | -0.38% | 1,196 |
| Dec 11, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.35 | 0.23% | 486 |
| Dec 10, 2025 | 39.51 | 39.51 | 39.47 | 39.51 | 39.26 | 0.30% | 902 |
| Dec 9, 2025 | 39.52 | 39.52 | 39.39 | 39.39 | 39.14 | -0.15% | 719 |
| Dec 8, 2025 | 39.26 | 39.45 | 39.26 | 39.45 | 39.20 | 0.20% | 1,148 |
| Dec 5, 2025 | 39.71 | 39.71 | 39.37 | 39.37 | 39.12 | -1.11% | 1,564 |
| Dec 4, 2025 | 39.89 | 39.91 | 39.81 | 39.81 | 39.55 | -0.25% | 675 |
| Dec 3, 2025 | 40.02 | 40.02 | 39.91 | 39.91 | 39.65 | -0.13% | 1,806 |
| Dec 2, 2025 | 39.87 | 39.96 | 39.87 | 39.96 | 39.70 | -0.42% | 587 |
| Dec 1, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 39.87 | -0.17% | 141 |
| Nov 28, 2025 | 40.19 | 40.20 | 40.19 | 40.20 | 39.94 | -0.02% | 276 |
| Nov 26, 2025 | 40.15 | 40.31 | 40.15 | 40.21 | 39.95 | 0.55% | 500 |
| Nov 25, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.71 | 0.81% | 155 |
| Nov 24, 2025 | 39.53 | 39.67 | 39.53 | 39.67 | 39.40 | 1.25% | 315 |
| Nov 20, 2025 | 39.89 | 39.93 | 39.18 | 39.18 | 38.91 | -0.51% | 680 |
| Nov 19, 2025 | 39.47 | 39.47 | 39.38 | 39.38 | 39.11 | 0.46% | 1,656 |
| Nov 18, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.93 | -0.81% | 422 |
| Nov 17, 2025 | 39.75 | 39.81 | 39.51 | 39.52 | 39.25 | -0.88% | 3,866 |
| Nov 14, 2025 | 39.80 | 39.90 | 39.80 | 39.87 | 39.59 | 0.20% | 509 |
| Nov 13, 2025 | 39.94 | 39.94 | 39.79 | 39.79 | 39.52 | -0.75% | 1,669 |
| Nov 12, 2025 | 40.02 | 40.09 | 40.02 | 40.09 | 39.81 | -0.10% | 247 |
| Nov 11, 2025 | 40.07 | 40.13 | 40.07 | 40.13 | 39.85 | 0.65% | 1,094 |
| Nov 10, 2025 | 39.60 | 39.87 | 39.57 | 39.87 | 39.59 | 1.53% | 1,140 |
| Nov 7, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.00 | -0.41% | 149 |
| Nov 6, 2025 | 39.70 | 39.79 | 39.43 | 39.43 | 39.16 | -0.73% | 1,501 |
| Nov 5, 2025 | 39.85 | 39.95 | 39.72 | 39.72 | 39.45 | 0.25% | 1,348 |
| Nov 4, 2025 | 39.60 | 39.62 | 39.60 | 39.62 | 39.35 | -0.33% | 370 |
| Nov 3, 2025 | 39.74 | 39.78 | 39.74 | 39.75 | 39.48 | -0.05% | 9,287 |
| Oct 31, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.50 | 0.03% | 1,101 |
| Oct 30, 2025 | 39.92 | 39.98 | 39.76 | 39.76 | 39.49 | -0.65% | 7,409 |
| Oct 29, 2025 | 39.93 | 40.02 | 39.93 | 40.02 | 39.74 | -0.82% | 1,117 |
| Oct 28, 2025 | 40.62 | 40.62 | 40.34 | 40.35 | 39.93 | -0.35% | 1,547 |
| Oct 24, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.07 | 0.87% | 200 |
| Oct 23, 2025 | 40.06 | 40.23 | 40.02 | 40.14 | 39.73 | 0.96% | 1,856 |
| Oct 22, 2025 | 40.00 | 40.00 | 39.66 | 39.76 | 39.35 | -0.45% | 40,837 |
| Oct 21, 2025 | 40.20 | 40.20 | 39.90 | 39.94 | 39.53 | -0.13% | 1,180 |
| Oct 20, 2025 | 39.80 | 40.04 | 39.80 | 39.99 | 39.58 | 0.73% | 4,238 |
| Oct 17, 2025 | 39.60 | 39.70 | 39.53 | 39.70 | 39.29 | 0.28% | 5,290 |
| Oct 16, 2025 | 39.93 | 39.93 | 39.59 | 39.59 | 39.18 | -0.55% | 1,214 |
| Oct 15, 2025 | 39.90 | 39.91 | 39.81 | 39.81 | 39.40 | 0.25% | 665 |
| Oct 14, 2025 | 39.20 | 39.77 | 39.20 | 39.71 | 39.30 | 1.69% | 4,257 |
| Oct 10, 2025 | 39.77 | 39.77 | 39.05 | 39.05 | 38.65 | -1.69% | 7,732 |
| Oct 9, 2025 | 39.78 | 39.83 | 39.72 | 39.72 | 39.31 | -0.03% | 697 |
| Oct 8, 2025 | 39.60 | 39.73 | 39.60 | 39.73 | 39.32 | 0.10% | 1,718 |