ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

FCCD Fidelity Canadian High Dividend ETF

26.68
-0.09 (-0.34%)
Jun 21 2024 - Closed
Delayed by 15 minutes

FCCD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2024 26.68 -0.09 -0.34% 26.70 26.71 26.67 3,300
Jun 20 2024 26.77 0.07 0.26% 26.70 26.77 26.70 18,544
Jun 19 2024 26.70 -0.16 -0.60% 26.80 26.83 26.70 6,346
Jun 18 2024 26.86 0.07 0.26% 26.90 26.99 26.83 7,125
Jun 17 2024 26.79 -0.10 -0.37% 26.72 26.80 26.72 1,401
Jun 14 2024 26.89 -0.10 -0.37% 26.88 26.89 26.78 2,453
Jun 13 2024 26.99 -0.36 -1.32% 27.14 27.14 26.99 5,890
Jun 12 2024 27.35 0.04 0.15% 27.60 27.63 27.35 9,729
Jun 11 2024 27.31 -0.21 -0.76% 27.32 27.32 27.30 305
Jun 10 2024 27.52 0.05 0.18% 27.50 27.56 27.50 2,250
Jun 07 2024 27.47 -0.20 -0.72% 27.47 27.47 27.47 506
Jun 06 2024 27.67 0.06 0.22% 27.67 27.69 27.64 4,635
Jun 05 2024 27.61 0.17 0.62% 27.50 27.62 27.50 4,902
Jun 04 2024 27.44 -0.07 -0.25% 27.45 27.45 27.27 2,950
Jun 03 2024 27.51 -0.18 -0.65% 27.68 27.70 27.51 2,431
May 31 2024 27.69 0.28 1.02% 27.54 27.69 27.54 500
May 30 2024 27.41 0.17 0.62% 27.42 27.42 27.41 3,408
May 29 2024 27.24 -0.56 -2.01% 27.41 27.48 27.24 2,300
May 28 2024 27.80 -0.14 -0.50% 27.84 27.84 27.77 2,504
May 27 2024 27.94 0.03 0.11% 27.98 27.98 27.94 5,625
May 24 2024 27.91 0.07 0.25% 27.95 27.97 27.89 4,608
May 23 2024 27.84 -0.22 -0.78% 27.91 27.93 27.80 4,300
May 22 2024 28.06 -0.13 -0.46% 28.17 28.17 28.06 13,291
May 21 2024 28.19 -0.01 -0.04% 28.09 28.27 28.09 15,670
May 17 2024 28.20 0.13 0.46% 28.10 28.20 28.10 810
May 16 2024 28.07 0.09 0.32% 28.07 28.09 28.07 1,160
May 15 2024 27.98 0.02 0.07% 28.02 28.04 27.96 1,675
May 14 2024 27.96 -0.03 -0.11% 27.97 27.97 27.94 1,937
May 13 2024 27.99 -0.04 -0.14% 28.08 28.08 27.99 4,287
May 10 2024 28.03 -0.02 -0.07% 28.10 28.10 28.03 1,052
May 09 2024 28.05 0.13 0.47% 27.91 28.12 27.91 6,181
May 08 2024 27.92 0.16 0.58% 27.68 27.92 27.68 1,660
May 07 2024 27.76 0.05 0.18% 27.79 27.83 27.76 11,967
May 06 2024 27.71 0.34 1.24% 27.46 27.72 27.46 12,241
May 03 2024 27.37 0.10 0.37% 27.38 27.46 27.33 1,609
May 02 2024 27.27 0.15 0.55% 27.22 27.32 27.19 3,133
May 01 2024 27.12 -0.03 -0.11% 27.04 27.26 27.04 3,055
Apr 30 2024 27.15 -0.23 -0.84% 27.35 27.35 27.15 2,474
Apr 29 2024 27.38 0.10 0.37% 27.37 27.39 27.32 1,131
Apr 26 2024 27.28 0.05 0.18% 27.24 27.30 27.24 1,306
Apr 25 2024 27.23 -0.15 -0.55% 27.05 27.23 27.05 1,653
Apr 24 2024 27.38 -0.11 -0.40% 27.37 27.38 27.32 2,210
Apr 23 2024 27.49 0.10 0.37% 27.42 27.53 27.42 1,510
Apr 22 2024 27.39 0.14 0.51% 27.30 27.40 27.25 7,514
Apr 19 2024 27.25 0.22 0.81% 27.10 27.29 27.10 2,015
Apr 18 2024 27.03 0.04 0.15% 27.03 27.06 27.01 4,518
Apr 17 2024 26.99 0.02 0.07% 27.11 27.11 26.90 3,904
Apr 16 2024 26.97 -0.16 -0.59% 26.90 27.06 26.90 3,077
Apr 15 2024 27.13 -0.24 -0.88% 27.33 27.33 27.07 5,155
Apr 12 2024 27.37 -0.24 -0.87% 27.50 27.50 27.37 2,236
Apr 11 2024 27.61 -0.15 -0.54% 27.52 27.61 27.52 2,100
Apr 10 2024 27.76 -0.23 -0.82% 27.79 27.80 27.65 6,003
Apr 09 2024 27.99 0.22 0.79% 27.87 27.99 27.87 1,551
Apr 08 2024 27.77 0.05 0.18% 27.79 27.79 27.64 5,371
Apr 05 2024 27.72 0.24 0.87% 27.52 27.73 27.52 2,401
Apr 04 2024 27.48 -0.07 -0.25% 27.59 27.59 27.46 1,300
Apr 03 2024 27.55 0.11 0.40% 27.48 27.56 27.48 1,900
Apr 02 2024 27.44 -0.19 -0.69% 27.45 27.47 27.43 1,444
Apr 01 2024 27.63 -0.04 -0.14% 27.71 27.71 27.60 2,584
Mar 28 2024 27.67 0.12 0.44% 27.60 27.71 27.60 6,120
Mar 27 2024 27.55 0.27 0.99% 27.29 27.55 27.29 2,170
Mar 26 2024 27.28 0.00 0.00% 27.35 27.35 27.24 2,101
Mar 25 2024 27.28 -0.08 -0.29% 27.29 27.34 27.28 3,201

Your Recent History

Delayed Upgrade Clock