Fidelity Canadian High Dividend ETF (FCCD)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 28.5 | 0.15 | 0.53 | 28.35 | 28.61 | 28.35 | 60600 |
| 1721857200 | 28.35 | -0.03 | -0.11 | 28.4 | 28.54 | 28.35 | 2600 |
| 1721770800 | 28.38 | -0.06 | -0.21 | 28.4 | 28.4 | 28.38 | 1900 |
| 1721684400 | 28.44 | 0.18 | 0.64 | 28.44 | 28.44 | 28.44 | 703 |
| 1721425200 | 28.26 | 0 | 0.00 | 28.26 | 28.26 | 28.26 | 0 |
| 1721338800 | 28.26 | -0.05 | -0.18 | 28.31 | 28.31 | 28.26 | 200 |
| 1721252400 | 28.31 | 0.05 | 0.18 | 28.34 | 28.38 | 28.31 | 776 |
| 1721166000 | 28.26 | 0.15 | 0.53 | 28.24 | 28.27 | 28.22 | 9736 |
| 1721079600 | 28.11 | 0.19 | 0.68 | 28.08 | 28.16 | 28.08 | 5233 |
| 1720820400 | 27.92 | 0.16 | 0.58 | 27.85 | 27.98 | 27.85 | 10300 |
| 1720734000 | 27.76 | 0.32 | 1.17 | 27.63 | 27.76 | 27.63 | 1452 |
| 1720647600 | 27.44 | 0.26 | 0.96 | 27.36 | 27.44 | 27.36 | 4500 |
| 1720561200 | 27.18 | -0.14 | -0.51 | 27.26 | 27.26 | 27.17 | 2441 |
| 1720474800 | 27.32 | 0.1 | 0.37 | 27.23 | 27.32 | 27.2 | 2805 |
| 1720215600 | 27.22 | -0.24 | -0.87 | 27.33 | 27.34 | 27.22 | 1118 |
| 1720129200 | 27.46 | 0.04 | 0.15 | 27.53 | 27.53 | 27.46 | 1606 |
| 1720042800 | 27.42 | 0.29 | 1.07 | 27.3 | 27.42 | 27.3 | 2700 |
| 1719956400 | 27.13 | 0.07 | 0.26 | 27.04 | 27.13 | 27 | 1612 |
| 1719610800 | 27.06 | 0.03 | 0.11 | 27.09 | 27.11 | 27.05 | 1700 |
| 1719524400 | 27.03 | 0.14 | 0.52 | 26.99 | 27.03 | 26.95 | 1484 |
| 1719438000 | 26.89 | -0.15 | -0.55 | 26.82 | 26.89 | 26.82 | 4719 |
| 1719351600 | 27.04 | -0.15 | -0.55 | 27.05 | 27.09 | 26.98 | 5002 |
| 1719265200 | 27.19 | 0.51 | 1.91 | 27.03 | 27.19 | 26.99 | 2721 |
| 1719006000 | 26.68 | -0.09 | -0.34 | 26.7 | 26.71 | 26.67 | 3300 |
| 1718919600 | 26.77 | 0.07 | 0.26 | 26.7 | 26.77 | 26.7 | 18544 |
| 1718833200 | 26.7 | -0.16 | -0.60 | 26.8 | 26.83 | 26.7 | 6346 |
| 1718746800 | 26.86 | 0.07 | 0.26 | 26.9 | 26.99 | 26.83 | 7125 |
| 1718660400 | 26.79 | -0.1 | -0.37 | 26.72 | 26.8 | 26.72 | 1401 |
| 1718401200 | 26.89 | -0.1 | -0.37 | 26.88 | 26.89 | 26.78 | 2453 |
| 1718314800 | 26.99 | -0.36 | -1.32 | 27.14 | 27.14 | 26.99 | 5890 |
| 1718228400 | 27.35 | 0.04 | 0.15 | 27.6 | 27.63 | 27.35 | 9729 |
| 1718142000 | 27.31 | -0.21 | -0.76 | 27.32 | 27.32 | 27.3 | 305 |
| 1718055600 | 27.52 | 0.05 | 0.18 | 27.5 | 27.56 | 27.5 | 2250 |
| 1717796400 | 27.47 | -0.2 | -0.72 | 27.47 | 27.47 | 27.47 | 506 |
| 1717710000 | 27.67 | 0.06 | 0.22 | 27.67 | 27.69 | 27.64 | 4635 |
| 1717623600 | 27.61 | 0.17 | 0.62 | 27.5 | 27.62 | 27.5 | 4902 |
| 1717537200 | 27.44 | -0.07 | -0.25 | 27.45 | 27.45 | 27.27 | 2950 |
| 1717450800 | 27.51 | -0.18 | -0.65 | 27.68 | 27.7 | 27.51 | 2431 |
| 1717191600 | 27.69 | 0.28 | 1.02 | 27.54 | 27.69 | 27.54 | 500 |
| 1717105200 | 27.41 | 0.17 | 0.62 | 27.42 | 27.42 | 27.41 | 3408 |
| 1717018800 | 27.24 | -0.56 | -2.01 | 27.41 | 27.48 | 27.24 | 2300 |
| 1716932400 | 27.8 | -0.14 | -0.50 | 27.84 | 27.84 | 27.77 | 2504 |
| 1716846000 | 27.94 | 0.03 | 0.11 | 27.98 | 27.98 | 27.94 | 5625 |
| 1716586800 | 27.91 | 0.07 | 0.25 | 27.95 | 27.97 | 27.89 | 4608 |
| 1716500400 | 27.84 | -0.22 | -0.78 | 27.91 | 27.93 | 27.8 | 4300 |
| 1716414000 | 28.06 | -0.13 | -0.46 | 28.17 | 28.17 | 28.06 | 13291 |
| 1716327600 | 28.19 | -0.01 | -0.04 | 28.09 | 28.27 | 28.09 | 15670 |
| 1715982000 | 28.2 | 0.13 | 0.46 | 28.1 | 28.2 | 28.1 | 810 |
| 1715895600 | 28.07 | 0.09 | 0.32 | 28.07 | 28.09 | 28.07 | 1160 |
| 1715809200 | 27.98 | 0.02 | 0.07 | 28.02 | 28.04 | 27.96 | 1675 |
| 1715722800 | 27.96 | -0.03 | -0.11 | 27.97 | 27.97 | 27.94 | 1937 |
| 1715636400 | 27.99 | -0.04 | -0.14 | 28.08 | 28.08 | 27.99 | 4287 |
| 1715377200 | 28.03 | -0.02 | -0.07 | 28.1 | 28.1 | 28.03 | 1052 |
| 1715290800 | 28.05 | 0.13 | 0.47 | 27.91 | 28.12 | 27.91 | 6181 |
| 1715204400 | 27.92 | 0.16 | 0.58 | 27.68 | 27.92 | 27.68 | 1660 |
| 1715118000 | 27.76 | 0.05 | 0.18 | 27.79 | 27.83 | 27.76 | 11967 |
| 1715031600 | 27.71 | 0.34 | 1.24 | 27.46 | 27.72 | 27.46 | 12241 |
| 1714772400 | 27.37 | 0.1 | 0.37 | 27.38 | 27.46 | 27.33 | 1609 |
| 1714686000 | 27.27 | 0.15 | 0.55 | 27.22 | 27.32 | 27.19 | 3133 |
| 1714599600 | 27.12 | -0.03 | -0.11 | 27.04 | 27.26 | 27.04 | 3055 |
| 1714513200 | 27.15 | -0.23 | -0.84 | 27.35 | 27.35 | 27.15 | 2474 |
| 1714426800 | 27.38 | 0.1 | 0.37 | 27.37 | 27.39 | 27.32 | 1131 |
| 1714167600 | 27.28 | 0.05 | 0.18 | 27.24 | 27.3 | 27.24 | 1306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
