Singapore markets open in 2 hours 58 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,158.23 +1,211.97 (+2.09%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Fidelity International High Dividend ETF (FCID.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 12:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 26.62 | 26.62 | 26.58 | 26.58 | 26.58 | 1,042 |
| 01 May 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 300 |
| 30 Apr 2024 | 26.66 | 26.66 | 26.49 | 26.49 | 26.49 | 2,300 |
| 29 Apr 2024 | 26.66 | 26.69 | 26.66 | 26.69 | 26.69 | 400 |
| 26 Apr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 600 |
| 25 Apr 2024 | 26.30 | 26.46 | 26.30 | 26.46 | 26.46 | 2,500 |
| 25 Apr 2024 | 0.097 Dividend | |||||
| 24 Apr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.46 | 500 |
| 23 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.44 | 200 |
| 22 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.23 | 200 |
| 19 Apr 2024 | 26.24 | 26.24 | 26.20 | 26.20 | 26.10 | 700 |
| 18 Apr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.13 | 100 |
| 17 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.16 | 200 |
| 16 Apr 2024 | 26.29 | 26.29 | 26.26 | 26.26 | 26.16 | 500 |
| 15 Apr 2024 | 26.72 | 26.72 | 26.49 | 26.49 | 26.39 | 400 |
| 12 Apr 2024 | 26.63 | 26.63 | 26.57 | 26.61 | 26.51 | 2,600 |
| 11 Apr 2024 | 26.69 | 26.71 | 26.56 | 26.63 | 26.53 | 1,700 |
| 10 Apr 2024 | 26.64 | 26.70 | 26.64 | 26.69 | 26.59 | 2,400 |
| 09 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.74 | 200 |
| 08 Apr 2024 | 26.81 | 26.84 | 26.72 | 26.84 | 26.74 | 2,400 |
| 05 Apr 2024 | 26.61 | 26.69 | 26.56 | 26.69 | 26.59 | 2,800 |
| 04 Apr 2024 | 26.65 | 26.65 | 26.45 | 26.45 | 26.35 | 2,300 |
| 03 Apr 2024 | 26.62 | 26.62 | 26.55 | 26.55 | 26.45 | 800 |
| 02 Apr 2024 | 26.38 | 26.40 | 26.36 | 26.39 | 26.29 | 13,800 |
| 01 Apr 2024 | 26.12 | 26.40 | 26.12 | 26.36 | 26.26 | 500 |
| 28 Mar 2024 | 26.69 | 26.69 | 26.48 | 26.48 | 26.38 | 600 |
| 27 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.45 | 400 |
| 26 Mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.42 | - |
| 25 Mar 2024 | 26.46 | 26.52 | 26.45 | 26.52 | 26.42 | 1,400 |
| 25 Mar 2024 | 0.013 Dividend | |||||
| 22 Mar 2024 | 26.53 | 26.55 | 26.53 | 26.55 | 26.44 | 2,100 |
| 21 Mar 2024 | 26.35 | 26.44 | 26.35 | 26.44 | 26.33 | 900 |
| 20 Mar 2024 | 26.28 | 26.40 | 26.28 | 26.40 | 26.29 | 400 |
| 19 Mar 2024 | 26.28 | 26.30 | 26.21 | 26.21 | 26.10 | 2,300 |
| 18 Mar 2024 | 26.15 | 26.15 | 26.03 | 26.03 | 25.92 | 1,700 |
| 15 Mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.84 | - |
| 14 Mar 2024 | 26.10 | 26.10 | 25.95 | 25.95 | 25.84 | 1,800 |
| 13 Mar 2024 | 26.16 | 26.17 | 26.11 | 26.11 | 26.00 | 4,100 |
| 12 Mar 2024 | 26.04 | 26.14 | 26.03 | 26.14 | 26.03 | 5,600 |
| 11 Mar 2024 | 25.95 | 25.99 | 25.95 | 25.95 | 25.84 | 6,000 |
| 08 Mar 2024 | 26.16 | 26.16 | 26.10 | 26.15 | 26.04 | 2,000 |
| 07 Mar 2024 | 26.07 | 26.11 | 26.04 | 26.04 | 25.93 | 1,200 |
| 06 Mar 2024 | 25.86 | 25.90 | 25.85 | 25.85 | 25.74 | 4,100 |
| 05 Mar 2024 | 25.65 | 25.72 | 25.65 | 25.69 | 25.58 | 700 |
| 04 Mar 2024 | 25.68 | 25.73 | 25.68 | 25.73 | 25.62 | 2,500 |
| 01 Mar 2024 | 25.73 | 25.78 | 25.73 | 25.78 | 25.67 | 2,800 |
| 29 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.39 | 100 |
| 28 Feb 2024 | 25.51 | 25.52 | 25.50 | 25.50 | 25.39 | 1,600 |
| 27 Feb 2024 | 25.47 | 25.60 | 25.47 | 25.60 | 25.49 | 7,200 |
| 26 Feb 2024 | 25.40 | 25.45 | 25.40 | 25.45 | 25.34 | 1,900 |
| 26 Feb 2024 | 0.05 Dividend | |||||
| 23 Feb 2024 | 25.42 | 25.54 | 25.42 | 25.49 | 25.33 | 3,200 |
| 22 Feb 2024 | 25.39 | 25.58 | 25.39 | 25.47 | 25.31 | 2,600 |
| 21 Feb 2024 | 25.43 | 25.45 | 25.30 | 25.45 | 25.29 | 1,600 |
| 20 Feb 2024 | 25.50 | 25.50 | 25.47 | 25.47 | 25.31 | 1,000 |
| 16 Feb 2024 | 25.42 | 25.42 | 25.40 | 25.40 | 25.25 | 2,700 |
| 15 Feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.90 | - |
| 14 Feb 2024 | 25.05 | 25.05 | 25.00 | 25.05 | 24.90 | 700 |
| 13 Feb 2024 | 24.91 | 24.91 | 24.73 | 24.76 | 24.61 | 2,500 |
| 12 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.75 | 400 |
| 09 Feb 2024 | 24.76 | 24.85 | 24.74 | 24.85 | 24.70 | 2,100 |
| 08 Feb 2024 | 25.05 | 25.05 | 25.00 | 25.00 | 24.85 | 5,000 |
| 07 Feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.90 | 400 |
| 06 Feb 2024 | 25.15 | 25.15 | 25.10 | 25.10 | 24.95 | 2,400 |
| 05 Feb 2024 | 25.14 | 25.14 | 25.05 | 25.10 | 24.95 | 1,300 |
| 02 Feb 2024 | 25.25 | 25.31 | 25.25 | 25.31 | 25.16 | 900 |
| 01 Feb 2024 | 25.39 | 25.39 | 25.32 | 25.35 | 25.20 | 4,400 |
| 31 Jan 2024 | 25.56 | 25.59 | 25.40 | 25.40 | 25.25 | 3,500 |
| 30 Jan 2024 | 25.40 | 25.48 | 25.40 | 25.46 | 25.30 | 1,800 |
| 29 Jan 2024 | 25.40 | 25.48 | 25.39 | 25.48 | 25.32 | 900 |
| 26 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.42 | - |
| 26 Jan 2024 | 0.054 Dividend | |||||
| 25 Jan 2024 | 25.59 | 25.59 | 25.54 | 25.58 | 25.37 | 2,000 |
| 24 Jan 2024 | 25.46 | 25.66 | 25.46 | 25.63 | 25.42 | 1,300 |
| 23 Jan 2024 | 25.24 | 25.36 | 25.24 | 25.36 | 25.15 | 2,100 |
| 22 Jan 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.00 | - |
| 19 Jan 2024 | 25.18 | 25.18 | 25.13 | 25.13 | 24.92 | 2,300 |
| 18 Jan 2024 | 25.14 | 25.20 | 25.14 | 25.20 | 24.99 | 23,000 |
| 17 Jan 2024 | 25.11 | 25.12 | 25.11 | 25.12 | 24.91 | 700 |
| 16 Jan 2024 | 25.45 | 25.45 | 25.27 | 25.33 | 25.12 | 2,300 |
| 15 Jan 2024 | 25.71 | 25.73 | 25.71 | 25.73 | 25.52 | 800 |
| 12 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.31 | 100 |
| 11 Jan 2024 | 25.49 | 25.53 | 25.48 | 25.48 | 25.27 | 1,800 |
| 10 Jan 2024 | 25.51 | 25.56 | 25.51 | 25.56 | 25.35 | 1,300 |
| 09 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.27 | 600 |
| 08 Jan 2024 | 25.45 | 25.59 | 25.44 | 25.59 | 25.38 | 5,600 |
| 05 Jan 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.18 | 700 |
| 04 Jan 2024 | 25.34 | 25.34 | 25.22 | 25.22 | 25.01 | 400 |
| 03 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.10 | - |
| 02 Jan 2024 | 25.31 | 25.36 | 25.30 | 25.31 | 25.10 | 3,900 |
| 29 Dec 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 25.05 | - |
| 28 Dec 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 25.06 | - |
| 27 Dec 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 25.00 | 100 |
| 22 Dec 2023 | 25.11 | 25.24 | 25.11 | 25.21 | 25.00 | 5,200 |
| 22 Dec 2023 | 0.151 Dividend | |||||
| 21 Dec 2023 | 25.14 | 25.23 | 25.14 | 25.23 | 24.87 | 2,900 |
| 20 Dec 2023 | 25.10 | 25.10 | 24.90 | 24.90 | 24.55 | 2,400 |
| 19 Dec 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 24.81 | 100 |
| 18 Dec 2023 | 25.00 | 25.00 | 24.99 | 24.99 | 24.64 | 2,000 |
| 15 Dec 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.64 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.