Skip to main content
Fidelity U.S. High Quality ETF (TSX:FCUQ)
Canada flag Canada · Delayed Price · Currency is CAD
69.20
-0.49 (-0.70%)
At close: Dec 5, 2025

TSX:FCUQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202569.3469.3469.1869.2069.20-0.70%2,867
Dec 4, 202569.7169.7169.5969.6969.690.11%407
Dec 3, 202569.5969.7069.5969.6169.61-0.13%831
Dec 2, 202569.8569.8569.6369.7069.700.10%2,566
Dec 1, 202569.6269.8769.6169.6369.63-0.10%2,373
Nov 28, 202569.3369.9069.3369.7069.70-0.54%1,385
Nov 27, 202569.9270.0869.7870.0870.080.42%1,972
Nov 26, 202569.8569.8669.7969.7969.79-0.04%763
Nov 25, 202568.9669.8268.9669.8269.821.20%3,462
Nov 24, 202568.7769.0968.7768.9968.990.94%2,336
Nov 21, 202567.5868.8067.5868.3568.351.30%1,783
Nov 20, 202569.2469.2467.4767.4767.47-1.06%1,536
Nov 19, 202568.0768.1968.0768.1968.191.04%400
Nov 18, 202567.9167.9767.4967.4967.49-1.16%2,064
Nov 17, 202568.7068.9668.0468.2868.28-0.84%2,523
Nov 14, 202568.3568.9068.3568.8668.860.13%1,267
Nov 13, 202568.9268.9268.7768.7768.77-1.18%653
Nov 12, 202569.4669.6269.4669.5969.59-0.16%976
Nov 11, 202569.5069.7069.5069.7069.700.26%702
Nov 10, 202569.0369.5569.0069.5269.521.21%1,536
Nov 7, 202568.5068.6968.3068.6968.69-0.25%3,437
Nov 6, 202568.8768.8768.8668.8668.86-1.01%717
Nov 5, 202569.7569.8769.5669.5669.560.39%497
Nov 4, 202569.2169.3769.2169.2969.29-0.55%6,529
Nov 3, 202570.1170.1169.6169.6769.67-0.07%869
Oct 31, 202570.1070.1069.6369.7269.720.04%663
Oct 30, 202570.0670.0669.6569.6969.69-0.13%2,629
Oct 29, 202569.9569.9569.7869.7869.78-0.68%1,067
Oct 28, 202570.3270.3570.2370.2670.260.14%990
Oct 27, 202570.1670.1670.1670.1670.160.62%641
Oct 24, 202569.7569.7569.6069.7369.730.88%1,089
Oct 23, 202569.1869.2069.1269.1269.120.19%388
Oct 22, 202569.0369.0368.8668.9968.99-0.75%642
Oct 21, 202569.4969.5969.4969.5169.51-0.09%316
Oct 20, 202569.5069.6769.5069.5769.570.84%1,087
Oct 17, 202568.7268.9968.7268.9968.990.63%539
Oct 16, 202569.2169.2168.4668.5668.56-0.59%3,432
Oct 15, 202569.0669.4668.8568.9768.970.10%696
Oct 14, 202568.9068.9068.9068.9068.901.55%292
Oct 10, 202569.2069.3967.8267.8567.85-2.18%8,136
Oct 9, 202569.1769.3669.1369.3669.360.20%1,972
Oct 8, 202568.9669.2468.9669.2269.220.25%8,889
Oct 7, 202569.4569.4568.9369.0569.05-0.27%854
Oct 6, 202569.4369.4369.2169.2469.24-0.40%4,120
Oct 3, 202569.4469.5269.4469.5269.520.01%442
Oct 2, 202569.5569.5769.4269.5169.510.25%1,138
Oct 1, 202569.0769.3569.0769.3469.340.30%2,839
Sep 29, 202569.3269.3269.0569.1369.130.17%5,170
Sep 26, 202568.8369.0468.7369.0169.010.42%1,547
Sep 25, 202568.4668.7268.3568.7268.590.06%1,389
Sep 24, 202568.8368.8368.6868.6868.55-419
Sep 23, 202568.9168.9168.6168.6868.55-0.32%1,326
Sep 22, 202568.2768.9068.2768.9068.770.64%1,138
Sep 19, 202568.5768.5868.3568.4668.330.41%1,093
Sep 18, 202568.0668.4368.0668.1868.050.33%1,549
Sep 17, 202567.8868.0567.8567.9667.830.05%1,823
Sep 16, 202567.8167.9267.8167.9267.79-0.16%454
Sep 15, 202568.2668.2667.9768.0367.90-0.45%12,394
Sep 12, 202568.3468.3468.2268.3468.210.10%661
Sep 11, 202568.0068.2768.0068.2768.140.57%285
Sep 10, 202567.9567.9567.7567.8867.750.09%765
Sep 9, 202567.7467.8767.4867.8267.690.38%1,451
Sep 8, 202567.4967.6367.3067.5667.430.15%1,764
Sep 5, 202567.3167.4667.3167.4667.33-0.01%4,383
Sep 4, 202567.1267.4767.1267.4767.340.84%1,305
Sep 3, 202566.5166.9166.5166.9166.780.71%25,837
Sep 2, 202566.3866.4465.9166.4466.32-0.54%2,386
Aug 29, 202566.8066.8066.8066.8066.68-0.13%200
Aug 28, 202566.9166.9166.6766.8966.76-0.01%2,598
Aug 27, 202566.7866.9066.7866.9066.770.33%369
Aug 26, 202567.0467.0466.6866.6866.56-0.60%443
Aug 25, 202567.0767.0867.0767.0866.95-0.07%276
Aug 22, 202566.8267.3066.8267.1367.000.67%2,973
Aug 21, 202566.7666.8466.6466.6866.56-0.06%1,341
Aug 20, 202566.5066.7566.4066.7266.60-0.07%1,300
Aug 19, 202566.9166.9166.7366.7766.650.15%1,973
Aug 18, 202566.6966.7266.6466.6766.55-0.06%3,731
Aug 15, 202566.6666.8766.6666.7166.59-0.21%2,836
Aug 14, 202566.8767.0066.8566.8566.720.35%401
Aug 12, 202566.3066.6266.3066.6266.500.92%2,415
Aug 11, 202566.3866.3866.0166.0165.89-0.20%2,349
Aug 8, 202565.8566.1665.8566.1466.020.82%2,222
Aug 7, 202566.1266.1265.5165.6065.48-0.58%715
Aug 6, 202565.7466.0165.5965.9865.860.52%2,352
Aug 5, 202566.0066.0065.5165.6465.520.55%932
Aug 1, 202565.8565.8565.0065.2865.16-1.46%645
Jul 31, 202566.6966.6966.2566.2566.13-0.40%557
Jul 30, 202566.3866.6566.3366.5266.390.57%1,784
Jul 29, 202566.0666.1566.0666.1466.020.15%674
Jul 28, 202566.1166.1165.8466.0465.920.30%2,378
Jul 25, 202565.5765.8465.5765.8465.720.61%432
Jul 24, 202565.2665.4665.1965.4465.320.52%1,345
Jul 23, 202565.0065.1065.0065.1064.980.39%604
Jul 22, 202564.8064.9164.6864.8564.73-0.78%1,165
Jul 21, 202565.6165.6165.3665.3665.24-0.08%700
Jul 18, 202565.4865.4865.4165.4165.29-0.47%399
Jul 17, 202565.4965.8065.4765.7265.601.04%2,855
Jul 16, 202565.1865.1864.6465.0564.92-0.07%730
Jul 15, 202565.5165.5165.0965.0964.97-0.23%641
Jul 14, 202565.1365.2465.1265.2465.120.06%426