Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
ETFs
Canada
NEO
Fidelity Canadian Low Volatility ETF (FCCL)
Fidelity Canadian Low Volatility ETF (FCCL) Historical

FCCL Fidelity Canadian Low Volatility ETF

31.77

-0.05 (-0.16%)

Jun 21 2024 - Closed

Delayed by 15 minutes

FCCL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	31.77	-0.05	-0.16%	31.81	31.81	31.75	1,700
Jun 20 2024	31.82	0.05	0.16%	31.94	31.94	31.75	1,900
Jun 19 2024	31.77	-0.16	-0.50%	31.75	31.77	31.75	200
Jun 18 2024	31.93	-0.02	-0.06%	31.94	31.94	31.93	200
Jun 17 2024	31.95	-0.06	-0.19%	31.92	31.96	31.92	400
Jun 14 2024	32.01	-0.18	-0.56%	31.94	32.01	31.94	167
Jun 13 2024	32.19	-0.22	-0.68%	32.26	32.26	32.14	640
Jun 12 2024	32.41	0.08	0.25%	32.62	32.62	32.41	320
Jun 11 2024	32.33	-0.26	-0.80%	32.31	32.39	32.31	623
Jun 10 2024	32.59	-0.04	-0.12%	32.59	32.59	32.59	0
Jun 07 2024	32.63	-0.11	-0.34%	32.68	32.69	32.63	840
Jun 06 2024	32.74	0.07	0.21%	32.74	32.74	32.74	0
Jun 05 2024	32.67	0.24	0.74%	32.63	32.67	32.63	1,000
Jun 04 2024	32.43	0.03	0.09%	32.37	32.43	32.37	100
Jun 03 2024	32.40	-0.13	-0.40%	32.54	32.54	32.40	400
May 31 2024	32.53	0.33	1.02%	32.25	32.53	32.25	190
May 30 2024	32.20	0.27	0.85%	32.20	32.23	32.20	1,200
May 29 2024	31.93	-0.46	-1.42%	31.93	31.93	31.93	0
May 28 2024	32.39	-0.39	-1.19%	32.59	32.59	32.39	272
May 27 2024	32.78	0.03	0.09%	32.77	32.78	32.77	1,300
May 24 2024	32.75	0.12	0.37%	32.81	32.81	32.75	1,000
May 23 2024	32.63	-0.19	-0.58%	32.63	32.63	32.63	0
May 22 2024	32.82	-0.09	-0.27%	32.80	32.82	32.73	400
May 21 2024	32.91	-0.05	-0.15%	32.91	32.91	32.91	0
May 17 2024	32.96	0.10	0.30%	32.90	32.96	32.90	100
May 16 2024	32.86	0.08	0.24%	32.85	32.90	32.85	2,008
May 15 2024	32.78	0.07	0.21%	32.78	32.84	32.76	1,000
May 14 2024	32.71	0.00	0.00%	32.75	32.78	32.65	1,000
May 13 2024	32.71	-0.06	-0.18%	32.71	32.71	32.71	0
May 10 2024	32.77	0.06	0.18%	32.77	32.77	32.77	0
May 09 2024	32.71	0.13	0.40%	32.73	32.73	32.71	125
May 08 2024	32.58	0.28	0.87%	32.58	32.58	32.58	0
May 07 2024	32.30	-0.04	-0.12%	32.33	32.33	32.30	101
May 06 2024	32.34	0.35	1.09%	32.32	32.34	32.32	100
May 03 2024	31.99	0.14	0.44%	31.99	31.99	31.99	40
May 02 2024	31.85	0.20	0.63%	31.80	31.90	31.80	200
May 01 2024	31.65	-0.03	-0.09%	31.58	31.65	31.58	1,000
Apr 30 2024	31.68	-0.19	-0.60%	31.76	31.76	31.66	600
Apr 29 2024	31.87	-0.02	-0.06%	31.92	31.93	31.87	1,100
Apr 26 2024	31.89	0.07	0.22%	31.89	31.89	31.89	0
Apr 25 2024	31.82	-0.02	-0.06%	31.82	31.82	31.82	100
Apr 24 2024	31.84	-0.25	-0.78%	31.88	31.88	31.84	100
Apr 23 2024	32.09	0.18	0.56%	32.09	32.09	32.09	100
Apr 22 2024	31.91	0.19	0.60%	31.93	31.93	31.91	100
Apr 19 2024	31.72	0.14	0.44%	31.72	31.72	31.72	6
Apr 18 2024	31.58	-0.02	-0.06%	31.62	31.62	31.58	100
Apr 17 2024	31.60	0.04	0.13%	31.46	31.60	31.46	704
Apr 16 2024	31.56	-0.16	-0.50%	31.60	31.62	31.56	1,600
Apr 15 2024	31.72	-0.17	-0.53%	31.75	31.75	31.72	300
Apr 12 2024	31.89	-0.27	-0.84%	32.13	32.13	31.89	605
Apr 11 2024	32.16	-0.15	-0.46%	32.16	32.16	32.16	200
Apr 10 2024	32.31	-0.21	-0.65%	32.33	32.33	32.26	200
Apr 09 2024	32.52	0.10	0.31%	32.47	32.52	32.47	200
Apr 08 2024	32.42	0.05	0.15%	32.42	32.42	32.42	70
Apr 05 2024	32.37	0.26	0.81%	32.18	32.38	32.18	1,311
Apr 04 2024	32.11	-0.16	-0.50%	32.29	32.29	32.11	301
Apr 03 2024	32.27	0.06	0.19%	32.27	32.27	32.27	300
Apr 02 2024	32.21	-0.28	-0.86%	32.21	32.21	32.21	100
Apr 01 2024	32.49	-0.08	-0.25%	32.49	32.49	32.49	0
Mar 28 2024	32.57	0.11	0.34%	32.57	32.57	32.57	11
Mar 27 2024	32.46	0.00	0.00%	32.46	32.46	32.46	0
Mar 26 2024	32.46	0.08	0.25%	32.46	32.46	32.46	100
Mar 25 2024	32.38	-0.26	-0.80%	32.50	32.50	32.38	1,900

Fidelity Canadian Low Vo...

Ecofin Global Utilities ...

DAIK27Q28 - 05/2027

Internet Computer

Delayed Upgrade Clock