Skip to main content
Fidelity U.S. High Quality ETF (TSX:FCUQ)
Canada flag Canada · Delayed Price · Currency is CAD
66.22
-0.28 (-0.42%)
Mar 9, 2026, 2:58 PM EST

TSX:FCUQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202665.4965.4965.3165.45--1.58%1,324
Mar 6, 202666.4766.6866.4266.5066.50-1.66%4,260
Mar 5, 202667.5767.6267.3467.6267.62-0.38%2,136
Mar 4, 202668.0368.0367.8867.8867.880.40%1,814
Mar 3, 202667.1067.7867.1067.6167.61-1.69%2,396
Mar 2, 202667.9668.8567.9668.7768.770.07%3,069
Feb 27, 202668.5068.7268.5068.7268.72-0.61%1,492
Feb 26, 202668.8169.1468.7669.1469.14-1,109
Feb 25, 202668.9469.2468.9469.1469.140.55%1,366
Feb 24, 202668.2168.7868.1068.7668.761.12%5,272
Feb 23, 202668.1168.1967.9368.0068.00-0.50%4,804
Feb 20, 202668.2568.3468.1568.3468.340.77%2,341
Feb 19, 202667.6967.8367.6967.8267.82-0.35%1,133
Feb 18, 202667.8668.2567.8668.0668.060.89%1,560
Feb 17, 202667.3167.6167.3167.4667.460.21%1,863
Feb 13, 202667.3167.7167.2967.3267.32-0.06%1,564
Feb 12, 202668.2268.2267.3467.3667.36-1.23%2,575
Feb 11, 202668.2568.3768.0468.2068.200.25%1,658
Feb 10, 202668.0868.1668.0368.0368.03-0.18%3,172
Feb 9, 202668.0068.1968.0068.1568.15-0.41%1,585
Feb 6, 202667.9068.4967.9068.4368.431.47%1,623
Feb 5, 202667.3667.6067.3667.4467.44-0.67%1,473
Feb 4, 202668.0368.2267.6767.9067.90-0.04%3,715
Feb 3, 202668.5868.5867.6267.9267.92-1.61%3,634
Feb 2, 202668.9369.1268.9369.0369.031.01%1,399
Jan 30, 202667.8468.3467.8468.3468.340.62%3,130
Jan 29, 202668.1368.1367.6167.9267.92-0.72%9,403
Jan 28, 202668.6168.6868.3668.4168.41-0.31%3,208
Jan 27, 202668.9768.9768.6268.6268.62-0.57%1,203
Jan 26, 202668.3469.1168.3469.0269.020.90%2,780
Jan 23, 202668.6368.6768.3668.4068.40-0.45%1,865
Jan 22, 202669.0269.0268.5868.7168.710.15%2,153
Jan 21, 202668.1268.8768.1068.6168.611.09%5,743
Jan 20, 202668.4068.4667.8167.8767.87-2.33%5,248
Jan 19, 202668.9869.4968.9869.4969.49-0.36%7,238
Jan 16, 202669.8569.8569.6769.7469.74-0.06%2,358
Jan 15, 202670.0570.0569.7069.7869.780.37%910
Jan 14, 202669.4369.5269.4369.5269.52-0.59%1,607
Jan 13, 202670.0470.0469.7769.9369.93-0.20%2,196
Jan 12, 202669.7770.0769.7770.0770.070.08%1,469
Jan 9, 202669.4070.0769.4070.0270.021.16%92,208
Jan 8, 202668.9469.2268.9469.2169.21-0.07%1,272
Jan 7, 202668.8369.2668.8369.2669.260.51%929
Jan 6, 202668.4368.9168.4368.9168.910.70%2,523
Jan 5, 202668.4768.6168.4368.4368.430.47%26,597
Jan 2, 202668.7068.7067.9768.1168.11-0.22%1,119
Dec 31, 202568.5768.6468.2668.2668.26-0.61%4,389
Dec 30, 202568.6568.6868.6568.6868.68-0.19%767
Dec 29, 202568.5268.8168.5268.8168.81-0.28%1,717
Dec 24, 202569.0069.0069.0069.0068.890.16%201
Dec 23, 202568.8968.8968.8968.8968.780.01%181
Dec 22, 202568.9168.9168.8868.8868.770.19%408
Dec 19, 202568.4168.7568.4168.7568.640.66%2,360
Dec 18, 202568.3068.4068.0068.3068.190.69%1,184
Dec 17, 202567.9167.9267.8267.8367.72-0.60%739
Dec 16, 202568.3168.3167.9868.2468.13-0.31%1,245
Dec 15, 202568.6668.6668.4568.4568.340.01%2,130
Dec 12, 202568.9168.9168.4468.4468.33-0.88%2,044
Dec 11, 202568.7769.0568.7769.0568.940.31%556
Dec 10, 202568.7568.8968.7568.8468.73-0.22%681
Dec 9, 202569.0769.0768.9468.9968.88-0.19%1,100
Dec 8, 202569.1369.1369.0769.1269.01-0.12%6,925
Dec 5, 202569.3469.3469.1869.2069.09-0.70%2,867
Dec 4, 202569.7169.7169.5969.6969.580.11%407
Dec 3, 202569.5969.7069.5969.6169.50-0.13%831
Dec 2, 202569.8569.8569.6369.7069.590.10%2,566
Dec 1, 202569.6269.8769.6169.6369.52-0.10%2,373
Nov 28, 202569.3369.9069.3369.7069.59-0.54%1,385
Nov 27, 202569.9270.0869.7870.0869.970.42%1,972
Nov 26, 202569.8569.8669.7969.7969.68-0.04%763
Nov 25, 202568.9669.8268.9669.8269.711.20%3,462
Nov 24, 202568.7769.0968.7768.9968.880.94%2,336
Nov 21, 202567.5868.8067.5868.3568.241.30%1,783
Nov 20, 202569.2469.2467.4767.4767.36-1.06%1,536
Nov 19, 202568.0768.1968.0768.1968.081.04%400
Nov 18, 202567.9167.9767.4967.4967.38-1.16%2,064
Nov 17, 202568.7068.9668.0468.2868.17-0.84%2,523
Nov 14, 202568.3568.9068.3568.8668.750.13%1,267
Nov 13, 202568.9268.9268.7768.7768.66-1.18%653
Nov 12, 202569.4669.6269.4669.5969.48-0.16%976
Nov 11, 202569.5069.7069.5069.7069.590.26%702
Nov 10, 202569.0369.5569.0069.5269.411.21%1,536
Nov 7, 202568.5068.6968.3068.6968.58-0.25%3,437
Nov 6, 202568.8768.8768.8668.8668.75-1.01%717
Nov 5, 202569.7569.8769.5669.5669.450.39%497
Nov 4, 202569.2169.3769.2169.2969.18-0.55%6,529
Nov 3, 202570.1170.1169.6169.6769.56-0.07%869
Oct 31, 202570.1070.1069.6369.7269.610.04%663
Oct 30, 202570.0670.0669.6569.6969.58-0.13%2,629
Oct 29, 202569.9569.9569.7869.7869.67-0.68%1,067
Oct 28, 202570.3270.3570.2370.2670.150.14%990
Oct 27, 202570.1670.1670.1670.1670.050.62%641
Oct 24, 202569.7569.7569.6069.7369.620.88%1,089
Oct 23, 202569.1869.2069.1269.1269.010.19%388
Oct 22, 202569.0369.0368.8668.9968.88-0.75%642
Oct 21, 202569.4969.5969.4969.5169.40-0.09%316
Oct 20, 202569.5069.6769.5069.5769.460.84%1,087
Oct 17, 202568.7268.9968.7268.9968.880.63%539
Oct 16, 202569.2169.2168.4668.5668.45-0.59%3,432
Oct 15, 202569.0669.4668.8568.9768.860.10%696