Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,033.41 +15.02 (+0.30%) Dow
38,039.43 +136.14 (+0.36%) Nasdaq
15,688.01 +82.53 (+0.53%) Bitcoin USD
58,645.18 +1,357.11 (+2.37%) CMC Crypto 200
1,259.04 -11.70 (-0.92%)
Fidelity Canadian Monthly High Income ETF (FCMI.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 03:19PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 100 |
| 30 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 29 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 26 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 25 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 25 Apr 2024 | 0.04412 Dividend | |||||
| 24 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.26 | - |
| 23 Apr 2024 | 12.31 | 12.31 | 12.30 | 12.30 | 12.26 | 800 |
| 22 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.38 | - |
| 19 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.38 | - |
| 18 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.38 | - |
| 17 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.38 | - |
| 16 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.38 | - |
| 15 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.38 | 2,020 |
| 12 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | - |
| 11 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | - |
| 10 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | - |
| 09 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | - |
| 08 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | - |
| 05 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | - |
| 04 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | - |
| 03 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | - |
| 02 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | - |
| 01 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | - |
| 28 Mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | - |
| 27 Mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | 400 |
| 26 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.38 | - |
| 25 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.38 | 700 |
| 25 Mar 2024 | 0.03217 Dividend | |||||
| 22 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.20 | - |
| 21 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.20 | - |
| 20 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.20 | - |
| 19 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.20 | - |
| 18 Mar 2024 | 12.30 | 12.30 | 12.28 | 12.28 | 12.20 | 3,262 |
| 15 Mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.21 | - |
| 14 Mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.21 | 100 |
| 13 Mar 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.26 | 3,000 |
| 12 Mar 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.26 | 200 |
| 11 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.17 | - |
| 08 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.17 | - |
| 07 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.17 | - |
| 06 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.17 | - |
| 05 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.17 | - |
| 04 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.17 | 201 |
| 01 Mar 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.05 | - |
| 29 Feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.05 | - |
| 28 Feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.05 | - |
| 27 Feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.05 | - |
| 26 Feb 2024 | 12.14 | 12.14 | 12.13 | 12.13 | 12.05 | 750 |
| 26 Feb 2024 | 0.02377 Dividend | |||||
| 23 Feb 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.04 | - |
| 22 Feb 2024 | 12.10 | 12.14 | 12.10 | 12.14 | 12.04 | 1,258 |
| 21 Feb 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.99 | - |
| 20 Feb 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.99 | 2,770 |
| 16 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.80 | - |
| 15 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.80 | - |
| 14 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.80 | - |
| 13 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.80 | 200 |
| 12 Feb 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.82 | - |
| 09 Feb 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.82 | 100 |
| 08 Feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.84 | 906 |
| 07 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.87 | - |
| 06 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.87 | - |
| 05 Feb 2024 | 11.98 | 11.98 | 11.97 | 11.97 | 11.87 | 402 |
| 02 Feb 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.99 | - |
| 01 Feb 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.99 | - |
| 31 Jan 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.99 | 155 |
| 30 Jan 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.94 | 100 |
| 29 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.02 | - |
| 26 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.02 | - |
| 26 Jan 2024 | 0.03985 Dividend | |||||
| 25 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | - |
| 24 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | - |
| 23 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | - |
| 22 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | - |
| 19 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | - |
| 18 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | - |
| 17 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | - |
| 16 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | - |
| 15 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | - |
| 12 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | - |
| 11 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | - |
| 10 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | 100 |
| 09 Jan 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.95 | - |
| 08 Jan 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.95 | - |
| 05 Jan 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.95 | - |
| 04 Jan 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.95 | 505 |
| 03 Jan 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.94 | - |
| 02 Jan 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.94 | - |
| 29 Dec 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.94 | - |
| 28 Dec 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.94 | - |
| 27 Dec 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.94 | - |
| 22 Dec 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.94 | - |
| 22 Dec 2023 | 0.05329 Dividend | |||||
| 21 Dec 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.89 | - |
| 20 Dec 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.89 | - |
| 19 Dec 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.89 | 100 |
| 18 Dec 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 11.85 | - |
| 15 Dec 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 11.85 | 103 |
| 14 Dec 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 11.65 | - |
| *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.