Yahoo

Mail

Singapore markets close in 5 hours 58 minutes

Straits Times Index
3,306.50
+13.57(+0.41%)
Nikkei
38,236.07
-38.03(-0.10%)
Hang Seng
18,435.36
-40.56(-0.22%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,851.70
+670.05(+1.06%)
CMC Crypto 200
1,333.61
+56.63(+4.43%)

Fidelity U.S. High Dividend ETF (FCUD.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

33.78

+0.16

(+0.48%)

At close: 11:14AM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	33.86	33.86	33.78	33.78	33.78	716
02 May 2024	33.61	33.62	33.61	33.62	33.62	1,000
01 May 2024	33.68	33.68	33.64	33.64	33.64	500
30 Apr 2024	34.09	34.09	33.75	33.78	33.78	3,300
29 Apr 2024	33.90	33.97	33.88	33.97	33.97	1,200
26 Apr 2024	33.82	33.84	33.80	33.82	33.82	1,300
25 Apr 2024	33.71	33.80	33.69	33.75	33.75	4,200
25 Apr 2024	0.106 Dividend
24 Apr 2024	33.89	33.90	33.89	33.90	33.79	300
23 Apr 2024	33.69	33.69	33.62	33.64	33.53	900
22 Apr 2024	33.56	33.57	33.52	33.52	33.42	5,500
19 Apr 2024	33.30	33.47	33.30	33.41	33.31	8,200
18 Apr 2024	33.37	33.37	33.27	33.32	33.22	1,800
17 Apr 2024	33.47	33.47	33.35	33.35	33.25	7,300
16 Apr 2024	33.47	33.54	33.36	33.41	33.31	3,500
15 Apr 2024	33.97	33.97	33.51	33.52	33.42	8,000
12 Apr 2024	34.16	34.16	33.78	33.82	33.71	11,100
11 Apr 2024	33.99	34.00	33.82	34.00	33.89	1,300
10 Apr 2024	33.75	33.85	33.74	33.83	33.72	6,500
09 Apr 2024	34.00	34.02	33.90	34.02	33.91	1,500
08 Apr 2024	34.04	34.04	33.90	33.94	33.83	1,900
05 Apr 2024	33.77	33.96	33.77	33.96	33.85	1,400
04 Apr 2024	33.83	33.84	33.58	33.58	33.48	3,100
03 Apr 2024	33.73	33.73	33.73	33.73	33.62	500
02 Apr 2024	33.87	33.88	33.87	33.88	33.77	200
01 Apr 2024	34.01	34.02	33.98	33.98	33.87	1,600
28 Mar 2024	34.00	34.09	34.00	34.03	33.92	3,800
27 Mar 2024	33.81	33.81	33.79	33.79	33.68	400
26 Mar 2024	33.50	33.50	33.50	33.50	33.40	100
25 Mar 2024	33.69	33.69	33.68	33.68	33.57	1,300
25 Mar 2024	0.083 Dividend
22 Mar 2024	33.82	33.82	33.82	33.82	33.63	-
21 Mar 2024	33.91	33.91	33.82	33.82	33.63	3,100
20 Mar 2024	33.57	33.59	33.57	33.59	33.40	400
19 Mar 2024	33.58	33.58	33.56	33.56	33.37	1,600
18 Mar 2024	33.48	33.49	33.36	33.36	33.17	1,100
15 Mar 2024	33.17	33.31	33.17	33.28	33.09	1,800
14 Mar 2024	33.14	33.34	33.14	33.32	33.13	2,000
13 Mar 2024	33.39	33.39	33.39	33.39	33.20	1,700
12 Mar 2024	33.30	33.33	33.24	33.33	33.14	500
11 Mar 2024	33.12	33.17	33.12	33.17	32.99	900
08 Mar 2024	33.10	33.16	33.04	33.04	32.86	3,100
07 Mar 2024	33.13	33.13	33.00	33.00	32.82	2,600
06 Mar 2024	32.99	33.04	32.94	32.94	32.76	1,400
05 Mar 2024	33.03	33.03	32.86	32.92	32.74	2,100
04 Mar 2024	32.92	33.13	32.92	33.08	32.90	2,500
01 Mar 2024	32.71	32.71	32.71	32.71	32.53	300
29 Feb 2024	32.76	32.78	32.71	32.71	32.53	2,500
28 Feb 2024	32.47	32.58	32.47	32.58	32.40	2,300
27 Feb 2024	32.42	32.49	32.42	32.47	32.29	400
26 Feb 2024	32.73	32.73	32.33	32.33	32.15	5,400
26 Feb 2024	0.044 Dividend
23 Feb 2024	32.71	32.71	32.67	32.67	32.44	1,100
22 Feb 2024	32.41	32.52	32.41	32.52	32.30	4,200
21 Feb 2024	32.15	32.31	32.15	32.31	32.09	1,700
20 Feb 2024	32.26	32.26	32.10	32.17	31.95	3,100
16 Feb 2024	32.37	32.48	32.37	32.41	32.19	2,000
15 Feb 2024	32.25	32.33	32.22	32.33	32.11	1,300
14 Feb 2024	32.00	32.07	31.95	32.07	31.85	4,800
13 Feb 2024	31.90	31.90	31.69	31.78	31.56	1,100
12 Feb 2024	31.79	32.20	31.79	32.20	31.98	600
09 Feb 2024	31.85	31.91	31.85	31.91	31.69	2,000
08 Feb 2024	31.73	31.87	31.73	31.87	31.65	600
07 Feb 2024	31.80	31.91	31.80	31.88	31.66	5,600
06 Feb 2024	31.90	31.90	31.83	31.83	31.61	400
05 Feb 2024	31.82	31.97	31.82	31.87	31.65	800
02 Feb 2024	31.71	31.95	31.70	31.93	31.71	1,200
01 Feb 2024	31.99	31.99	31.61	31.76	31.54	4,200
31 Jan 2024	31.91	31.96	31.70	31.70	31.48	2,600
30 Jan 2024	32.06	32.06	31.98	32.02	31.80	1,700
29 Jan 2024	31.84	31.84	31.84	31.84	31.62	400
26 Jan 2024	31.92	31.97	31.90	31.90	31.68	2,500
26 Jan 2024	0.053 Dividend
25 Jan 2024	31.88	32.07	31.88	32.07	31.80	900
24 Jan 2024	31.97	31.98	31.89	31.89	31.62	1,000
23 Jan 2024	31.74	31.74	31.74	31.74	31.47	4,900
22 Jan 2024	31.52	31.63	31.52	31.63	31.36	500
19 Jan 2024	31.04	31.32	31.04	31.32	31.05	1,800
18 Jan 2024	30.93	31.09	30.92	31.07	30.80	5,900
17 Jan 2024	31.15	31.15	30.91	30.94	30.68	1,600
16 Jan 2024	31.10	31.20	31.10	31.18	30.91	2,800
15 Jan 2024	31.27	31.27	31.27	31.27	31.00	-
12 Jan 2024	31.22	31.26	31.22	31.26	30.99	1,800
11 Jan 2024	31.28	31.28	31.11	31.21	30.94	15,900
10 Jan 2024	31.19	31.31	31.19	31.24	30.97	1,100
09 Jan 2024	31.33	31.36	31.33	31.36	31.09	8,300
08 Jan 2024	31.18	31.45	31.18	31.45	31.18	61,800
05 Jan 2024	31.15	31.22	31.13	31.21	30.94	4,100
04 Jan 2024	31.35	31.37	31.18	31.18	30.91	1,400
03 Jan 2024	31.28	31.42	31.27	31.29	31.02	3,300
02 Jan 2024	31.51	31.53	31.46	31.46	31.19	2,400
29 Dec 2023	31.36	31.36	31.36	31.36	31.09	300
28 Dec 2023	31.29	31.36	31.29	31.36	31.09	400
27 Dec 2023	31.25	31.35	31.25	31.34	31.07	900
22 Dec 2023	31.33	31.35	31.24	31.25	30.98	2,500
22 Dec 2023	0.112 Dividend
21 Dec 2023	31.25	31.29	31.22	31.29	30.91	2,800
20 Dec 2023	31.63	31.63	31.33	31.33	30.95	4,200
19 Dec 2023	31.59	31.64	31.59	31.64	31.26	2,200
18 Dec 2023	31.41	31.54	31.41	31.47	31.09	4,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,306.50+13.57(+0.41%)

Nikkei38,236.07-38.03(-0.10%)

Hang Seng18,435.36-40.56(-0.22%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,851.70+670.05(+1.06%)

CMC Crypto 2001,333.61+56.63(+4.43%)

Fidelity U.S. High Dividend ETF (FCUD.TO)

Straits Times Index
3,306.50
+13.57(+0.41%)

Nikkei
38,236.07
-38.03(-0.10%)

Hang Seng
18,435.36
-40.56(-0.22%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,851.70
+670.05(+1.06%)

CMC Crypto 200
1,333.61
+56.63(+4.43%)