Singapore markets open in 4 hours 14 minutes

Fidelity Canadian High Dividend ETF (FCCD.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
27.51-0.18 (-0.65%)
At close: 03:54PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202427.6827.7027.5127.5127.512,431
31 May 202427.5427.5527.5427.5527.55500
30 May 202427.4227.4227.4127.4127.413,400
29 May 202427.4127.4827.2427.2427.242,300
29 May 20240.091 Dividend
28 May 202427.8427.8427.7727.8027.712,500
27 May 202427.9827.9827.9427.9427.855,600
24 May 202427.9527.9727.8927.9127.824,600
23 May 202427.9127.9327.8027.8427.754,300
22 May 202428.1728.1728.0628.0627.9713,300
21 May 202428.0928.2728.0928.1928.1015,700
17 May 202428.1028.1528.1028.1528.06800
16 May 202428.0728.0928.0728.0928.001,200
15 May 202428.0228.0427.9627.9827.891,700
14 May 202427.9727.9727.9427.9427.851,900
13 May 202428.0828.0827.9927.9927.904,300
10 May 202428.1028.1028.0328.0327.941,100
09 May 202427.9128.1227.9128.0527.966,200
08 May 202427.6827.8627.6827.8627.771,700
07 May 202427.7927.8327.7627.7627.6712,000
06 May 202427.4627.7227.4627.7127.6212,200
03 May 202427.3827.4627.3327.3727.281,600
02 May 202427.2227.3227.1927.3227.233,100
01 May 202427.0427.2627.0427.1927.103,100
30 Apr 202427.3527.3527.1527.1527.062,500
29 Apr 202427.3727.3927.3227.3827.291,100
26 Apr 202427.2427.3027.2427.3027.211,300
25 Apr 202427.0527.2327.0527.2327.141,700
25 Apr 20240.143 Dividend
24 Apr 202427.3727.3827.3227.3827.152,200
23 Apr 202427.4227.5327.4227.4927.261,500
22 Apr 202427.3027.4027.2527.3927.167,500
19 Apr 202427.1027.2927.1027.2527.022,000
18 Apr 202427.0327.0627.0127.0326.804,500
17 Apr 202427.1127.1126.9026.9926.763,900
16 Apr 202426.9027.0626.9026.9726.743,100
15 Apr 202427.3327.3327.0727.1326.905,200
12 Apr 202427.5027.5027.3727.3727.142,200
11 Apr 202427.5227.6127.5227.6127.382,100
10 Apr 202427.7927.8027.6527.7427.506,000
09 Apr 202427.8727.9927.8727.9927.751,600
08 Apr 202427.7927.7927.6427.7727.535,400
05 Apr 202427.5227.7327.5227.7227.482,400
04 Apr 202427.5927.5927.4627.4827.251,300
03 Apr 202427.4827.5627.4827.5327.301,900
02 Apr 202427.4527.4727.4327.4427.211,400
01 Apr 202427.7127.7127.6027.6327.402,600
28 Mar 202427.6027.7127.6027.6727.446,100
27 Mar 202427.2927.5527.2927.5527.322,200
26 Mar 202427.3527.3527.2427.2827.052,100
25 Mar 202427.2927.3427.2827.2827.053,200
25 Mar 20240.091 Dividend
22 Mar 202427.5427.5427.3627.3627.043,000
21 Mar 202427.4227.6027.4227.5227.201,300
20 Mar 202427.2927.4027.2527.3827.061,700
19 Mar 202427.3627.3727.2927.2926.97600
18 Mar 202427.2727.2727.2127.2226.903,700
15 Mar 202427.2127.2427.1727.2326.913,300
14 Mar 202427.1727.2027.1327.1926.871,700
13 Mar 202427.3727.3927.2927.3427.021,800
12 Mar 202427.2727.2727.1827.2326.911,200
11 Mar 202427.1627.2227.1627.2226.901,700
08 Mar 202427.3327.3327.1727.1926.877,400
07 Mar 202427.2127.2527.1727.2426.923,000
06 Mar 202427.1227.1227.0227.0326.713,700
05 Mar 202427.1127.1127.0027.0126.695,100
04 Mar 202427.0027.0527.0027.0026.682,300
01 Mar 202426.8827.0626.8827.0526.733,000
29 Feb 202426.7626.8026.7426.7426.43900
28 Feb 202426.7026.7326.6526.6526.344,200
27 Feb 202426.6626.7226.6526.7026.392,200
26 Feb 202426.6926.7226.6126.6326.3217,700
26 Feb 20240.047 Dividend
23 Feb 202426.8126.8526.7526.8326.474,800
22 Feb 202426.6926.8026.6926.8026.446,900
21 Feb 202426.5926.6626.5726.6626.306,100
20 Feb 202426.5126.6226.4926.5126.156,800
16 Feb 202426.4526.5726.4526.5726.212,300
15 Feb 202426.0326.4626.0326.4526.093,900
14 Feb 202425.9625.9825.9625.9825.63100
13 Feb 202425.8225.8325.6625.7125.365,200
12 Feb 202426.0126.1926.0126.1325.784,400
09 Feb 202425.9226.0425.8825.9825.635,900
08 Feb 202425.9925.9925.8625.9325.582,600
07 Feb 202426.0426.1026.0426.0425.698,100
06 Feb 202426.1226.1826.1126.1825.8319,800
05 Feb 202426.0726.1326.0326.0325.686,600
02 Feb 202426.4126.4126.2626.3325.973,700
01 Feb 202426.5326.5426.4526.5126.1524,600
31 Jan 202426.6726.7126.4426.4426.082,800
30 Jan 202426.5026.6626.5026.6626.305,800
29 Jan 202426.4726.5826.4726.5826.224,300
26 Jan 202426.4826.5526.4826.5526.191,000
26 Jan 20240.133 Dividend
25 Jan 202426.6026.6126.6026.6026.1111,100
24 Jan 202426.5826.5826.5126.5526.065,400
23 Jan 202426.4626.5526.4626.5126.0220,900
22 Jan 202426.4226.4426.3726.3725.882,600
19 Jan 202426.2926.4126.2526.4125.929,700
18 Jan 202426.3126.3126.2126.2525.772,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...