Singapore markets open in 1 hour 2 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
63,094.08 +1,913.14 (+3.13%) CMC Crypto 200
1,351.79 +51.69 (+3.98%)
Fidelity Global Investment Grade Bond ETF (FCIG.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 21.20 | 21.26 | 21.20 | 21.25 | 21.25 | 5,164 |
| 08 May 2024 | 21.14 | 21.18 | 21.14 | 21.18 | 21.18 | 1,528 |
| 07 May 2024 | 21.20 | 21.20 | 21.15 | 21.15 | 21.15 | 54,490 |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 21.14 | 21.14 | 21.08 | 21.14 | 21.14 | 6,424 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 20.96 | 20.88 | 20.96 | 20.96 | 20.96 | 6,454 |
| 30 Apr 2024 | 20.86 | 20.92 | 20.85 | 20.86 | 20.86 | 15,945 |
| 29 Apr 2024 | 20.96 | 20.96 | 20.90 | 20.96 | 20.96 | 2,673 |
| 26 Apr 2024 | 20.84 | 20.88 | 20.83 | 20.84 | 20.84 | 3,444 |
| 25 Apr 2024 | 20.86 | 20.86 | 20.80 | 20.86 | 20.86 | 12,027 |
| 25 Apr 2024 | 0.04992 Dividend | |||||
| 24 Apr 2024 | 20.91 | 20.92 | 20.90 | 20.91 | 20.86 | 5,708 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 21.26 | 21.28 | 21.25 | 21.27 | 21.22 | 5,000 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 21.30 | 21.32 | 21.19 | 21.32 | 21.27 | 39,355 |
| 01 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.25 | 2,370 |
| 28 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.45 | 1,272 |
| 27 Mar 2024 | 21.48 | 21.50 | 21.48 | 21.50 | 21.45 | 700 |
| 26 Mar 2024 | 21.39 | 21.39 | 21.38 | 21.38 | 21.33 | 800 |
| 25 Mar 2024 | 21.37 | 21.41 | 21.37 | 21.41 | 21.36 | 2,200 |
| 25 Mar 2024 | 0.06813 Dividend | |||||
| 22 Mar 2024 | 21.51 | 21.51 | 21.49 | 21.49 | 21.37 | 1,400 |
| 21 Mar 2024 | 21.40 | 21.40 | 21.33 | 21.38 | 21.26 | 9,000 |
| 20 Mar 2024 | 21.43 | 21.44 | 21.43 | 21.44 | 21.32 | 725 |
| 19 Mar 2024 | 21.37 | 21.39 | 21.36 | 21.39 | 21.27 | 15,500 |
| 18 Mar 2024 | 21.34 | 21.35 | 21.32 | 21.35 | 21.23 | 900 |
| 15 Mar 2024 | 21.35 | 21.37 | 21.31 | 21.37 | 21.25 | 4,600 |
| 14 Mar 2024 | 21.38 | 21.38 | 21.34 | 21.34 | 21.22 | 1,090 |
| 13 Mar 2024 | 21.49 | 21.53 | 21.49 | 21.52 | 21.40 | 950 |
| 12 Mar 2024 | 21.55 | 21.56 | 21.54 | 21.54 | 21.42 | 1,400 |
| 11 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | 300 |
| 08 Mar 2024 | 21.60 | 21.61 | 21.60 | 21.61 | 21.49 | 4,900 |
| 07 Mar 2024 | 21.57 | 21.57 | 21.55 | 21.57 | 21.45 | 500 |
| 06 Mar 2024 | 21.53 | 21.59 | 21.53 | 21.59 | 21.47 | 4,500 |
| 05 Mar 2024 | 21.52 | 21.52 | 21.47 | 21.47 | 21.35 | 1,330 |
| 04 Mar 2024 | 21.37 | 21.37 | 21.33 | 21.33 | 21.21 | 1,856 |
| 01 Mar 2024 | 21.32 | 21.46 | 21.31 | 21.45 | 21.33 | 6,200 |
| 29 Feb 2024 | 21.34 | 21.40 | 21.34 | 21.40 | 21.28 | 6,700 |
| 28 Feb 2024 | 21.34 | 21.34 | 21.22 | 21.29 | 21.17 | 2,925 |
| 27 Feb 2024 | 21.29 | 21.29 | 21.26 | 21.27 | 21.15 | 1,604 |
| 26 Feb 2024 | 21.24 | 21.27 | 21.22 | 21.27 | 21.15 | 3,523 |
| 26 Feb 2024 | 0.06725 Dividend | |||||
| 23 Feb 2024 | 21.37 | 21.38 | 21.31 | 21.35 | 21.16 | 5,708 |
| 22 Feb 2024 | 21.31 | 21.32 | 21.30 | 21.32 | 21.13 | 2,736 |
| 21 Feb 2024 | 21.27 | 21.32 | 21.27 | 21.32 | 21.13 | 1,706 |
| 20 Feb 2024 | 21.45 | 21.45 | 21.34 | 21.35 | 21.16 | 9,883 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 21.49 | 21.49 | 21.37 | 21.42 | 21.23 | 12,160 |
| 14 Feb 2024 | 21.20 | 21.36 | 21.20 | 21.32 | 21.13 | 1,892 |
| 13 Feb 2024 | 21.27 | 21.28 | 21.23 | 21.23 | 21.05 | 4,540 |
| 12 Feb 2024 | 21.51 | 21.51 | 21.45 | 21.46 | 21.27 | 1,109 |
| 09 Feb 2024 | 21.42 | 21.45 | 21.41 | 21.41 | 21.22 | 10,200 |
| 08 Feb 2024 | 21.44 | 21.45 | 21.41 | 21.45 | 21.26 | 700 |
| 07 Feb 2024 | 21.58 | 21.58 | 21.50 | 21.50 | 21.31 | 1,700 |
| 06 Feb 2024 | 21.52 | 21.59 | 21.52 | 21.59 | 21.40 | 7,300 |
| 05 Feb 2024 | 21.48 | 21.48 | 21.42 | 21.45 | 21.26 | 2,600 |
| 02 Feb 2024 | 21.64 | 21.65 | 21.55 | 21.63 | 21.44 | 4,899 |
| 01 Feb 2024 | 21.79 | 21.86 | 21.79 | 21.86 | 21.67 | 1,800 |
| 31 Jan 2024 | 21.70 | 21.72 | 21.66 | 21.66 | 21.47 | 7,338 |
| 30 Jan 2024 | 21.56 | 21.59 | 21.52 | 21.56 | 21.37 | 2,500 |
| 29 Jan 2024 | 21.51 | 21.60 | 21.47 | 21.60 | 21.41 | 5,700 |
| 26 Jan 2024 | 21.44 | 21.47 | 21.43 | 21.47 | 21.28 | 5,800 |
| 26 Jan 2024 | 0.07541 Dividend | |||||
| 25 Jan 2024 | 21.54 | 21.56 | 21.49 | 21.52 | 21.26 | 5,635 |
| 24 Jan 2024 | 21.57 | 21.57 | 21.41 | 21.41 | 21.15 | 6,911 |
| 23 Jan 2024 | 21.43 | 21.51 | 21.43 | 21.48 | 21.22 | 5,382 |
| 22 Jan 2024 | 21.53 | 21.53 | 21.52 | 21.52 | 21.26 | 660 |
| 19 Jan 2024 | 21.36 | 21.55 | 21.36 | 21.55 | 21.29 | 3,600 |
| 18 Jan 2024 | 21.51 | 21.52 | 21.48 | 21.52 | 21.26 | 3,085 |
| 17 Jan 2024 | 21.50 | 21.56 | 21.50 | 21.56 | 21.30 | 4,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.