Singapore markets close in 2 hours 25 minutes
Straits Times Index
3,318.75 +10.85 (+0.33%) Nikkei
39,103.22 +486.12 (+1.26%) Hang Seng
18,888.32 -307.28 (-1.60%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,440.37 -410.60 (-0.59%) CMC Crypto 200
1,510.49 +7.83 (+0.52%)
Fidelity U.S. High Dividend Currency Neutral ETF (FCUH.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:36PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 30.92 | 30.98 | 30.92 | 30.98 | 30.98 | 500 |
| 21 May 2024 | 31.14 | 31.20 | 31.14 | 31.20 | 31.20 | 1,800 |
| 17 May 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 300 |
| 16 May 2024 | 31.17 | 31.21 | 31.13 | 31.13 | 31.13 | 1,100 |
| 15 May 2024 | 31.00 | 31.13 | 31.00 | 31.13 | 31.13 | 1,500 |
| 14 May 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 500 |
| 13 May 2024 | 30.84 | 30.84 | 30.76 | 30.76 | 30.76 | 800 |
| 10 May 2024 | 30.66 | 30.74 | 30.66 | 30.74 | 30.74 | 100 |
| 09 May 2024 | 30.51 | 30.66 | 30.51 | 30.66 | 30.66 | 300 |
| 08 May 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 07 May 2024 | 30.39 | 30.42 | 30.39 | 30.42 | 30.42 | 200 |
| 06 May 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 03 May 2024 | 30.07 | 30.07 | 30.06 | 30.06 | 30.06 | 7,400 |
| 02 May 2024 | 29.84 | 29.84 | 29.79 | 29.81 | 29.81 | 800 |
| 01 May 2024 | 29.67 | 29.89 | 29.67 | 29.89 | 29.89 | 500 |
| 30 Apr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 200 |
| 29 Apr 2024 | 30.19 | 30.19 | 30.17 | 30.17 | 30.17 | 300 |
| 26 Apr 2024 | 30.03 | 30.10 | 30.03 | 30.05 | 30.05 | 1,100 |
| 25 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 25 Apr 2024 | 0.095 Dividend | |||||
| 24 Apr 2024 | 29.95 | 30.07 | 29.95 | 30.05 | 29.95 | 6,200 |
| 23 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.81 | 200 |
| 22 Apr 2024 | 29.83 | 29.83 | 29.68 | 29.71 | 29.62 | 300 |
| 19 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.41 | 100 |
| 18 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | - |
| 17 Apr 2024 | 29.46 | 29.46 | 29.38 | 29.38 | 29.29 | 4,100 |
| 16 Apr 2024 | 29.43 | 29.50 | 29.29 | 29.43 | 29.34 | 3,100 |
| 15 Apr 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.70 | - |
| 12 Apr 2024 | 29.87 | 29.90 | 29.77 | 29.79 | 29.70 | 1,000 |
| 11 Apr 2024 | 30.04 | 30.19 | 30.04 | 30.19 | 30.09 | 1,000 |
| 10 Apr 2024 | 30.00 | 30.09 | 29.94 | 30.05 | 29.95 | 1,500 |
| 09 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.20 | - |
| 08 Apr 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.24 | - |
| 05 Apr 2024 | 30.30 | 30.36 | 30.25 | 30.36 | 30.26 | 700 |
| 04 Apr 2024 | 30.48 | 30.48 | 30.07 | 30.07 | 29.97 | 9,700 |
| 03 Apr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.27 | 100 |
| 02 Apr 2024 | 30.25 | 30.34 | 30.25 | 30.34 | 30.24 | 400 |
| 01 Apr 2024 | 30.43 | 30.43 | 30.41 | 30.41 | 30.31 | 200 |
| 28 Mar 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.43 | 100 |
| 27 Mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.90 | - |
| 26 Mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.04 | 600 |
| 25 Mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.02 | 100 |
| 25 Mar 2024 | 0.074 Dividend | |||||
| 22 Mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.20 | - |
| 21 Mar 2024 | 30.44 | 30.44 | 30.40 | 30.40 | 30.23 | 300 |
| 20 Mar 2024 | 30.08 | 30.32 | 30.08 | 30.31 | 30.14 | 1,600 |
| 19 Mar 2024 | 30.03 | 30.07 | 30.03 | 30.07 | 29.90 | 300 |
| 18 Mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.75 | 1,300 |
| 15 Mar 2024 | 29.81 | 29.82 | 29.81 | 29.82 | 29.65 | 700 |
| 14 Mar 2024 | 29.88 | 29.95 | 29.82 | 29.82 | 29.65 | 800 |
| 13 Mar 2024 | 30.16 | 30.16 | 30.09 | 30.09 | 29.92 | 600 |
| 12 Mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.79 | 600 |
| 11 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.63 | - |
| 08 Mar 2024 | 29.81 | 29.81 | 29.80 | 29.80 | 29.63 | 300 |
| 07 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.60 | 200 |
| 06 Mar 2024 | 29.56 | 29.65 | 29.56 | 29.65 | 29.48 | 700 |
| 05 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.29 | 500 |
| 04 Mar 2024 | 29.47 | 29.62 | 29.47 | 29.61 | 29.44 | 400 |
| 01 Mar 2024 | 29.31 | 29.43 | 29.31 | 29.42 | 29.26 | 400 |
| 29 Feb 2024 | 29.26 | 29.35 | 29.23 | 29.33 | 29.17 | 2,400 |
| 28 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.97 | 100 |
| 27 Feb 2024 | 29.19 | 29.19 | 29.17 | 29.19 | 29.03 | 400 |
| 26 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.97 | 600 |
| 26 Feb 2024 | 0.039 Dividend | |||||
| 23 Feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.17 | 1,300 |
| 22 Feb 2024 | 29.28 | 29.31 | 29.26 | 29.28 | 29.08 | 2,700 |
| 21 Feb 2024 | 28.91 | 29.05 | 28.91 | 29.03 | 28.83 | 700 |
| 20 Feb 2024 | 28.94 | 28.94 | 28.87 | 28.89 | 28.69 | 2,000 |
| 16 Feb 2024 | 29.31 | 29.31 | 29.21 | 29.21 | 29.01 | 200 |
| 15 Feb 2024 | 29.17 | 29.17 | 29.13 | 29.13 | 28.93 | 300 |
| 14 Feb 2024 | 28.76 | 28.80 | 28.63 | 28.75 | 28.55 | 1,400 |
| 13 Feb 2024 | 28.45 | 28.52 | 28.45 | 28.50 | 28.30 | 400 |
| 12 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.60 | - |
| 09 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.60 | 100 |
| 08 Feb 2024 | 28.79 | 28.79 | 28.77 | 28.79 | 28.59 | 600 |
| 07 Feb 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.56 | 100 |
| 06 Feb 2024 | 28.68 | 28.75 | 28.68 | 28.73 | 28.53 | 1,100 |
| 05 Feb 2024 | 28.59 | 28.74 | 28.59 | 28.64 | 28.44 | 1,200 |
| 02 Feb 2024 | 28.84 | 28.84 | 28.77 | 28.77 | 28.57 | 2,700 |
| 01 Feb 2024 | 28.81 | 28.81 | 28.66 | 28.79 | 28.59 | 2,400 |
| 31 Jan 2024 | 28.94 | 29.03 | 28.66 | 28.69 | 28.49 | 1,000 |
| 30 Jan 2024 | 28.99 | 29.07 | 28.99 | 29.07 | 28.87 | 500 |
| 29 Jan 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.66 | 100 |
| 26 Jan 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.64 | 600 |
| 26 Jan 2024 | 0.047 Dividend | |||||
| 25 Jan 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.41 | - |
| 24 Jan 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.41 | - |
| 23 Jan 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.42 | 100 |
| 22 Jan 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.08 | - |
| 19 Jan 2024 | 27.99 | 28.31 | 27.99 | 28.31 | 28.07 | 500 |
| 18 Jan 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.62 | - |
| 17 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.51 | 600 |
| 16 Jan 2024 | 28.01 | 28.07 | 28.01 | 28.07 | 27.83 | 800 |
| 15 Jan 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.08 | - |
| 12 Jan 2024 | 28.52 | 28.52 | 28.29 | 28.32 | 28.08 | 800 |
| 11 Jan 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.07 | 100 |
| 10 Jan 2024 | 28.44 | 28.45 | 28.44 | 28.45 | 28.21 | 300 |
| 09 Jan 2024 | 28.40 | 28.48 | 28.40 | 28.44 | 28.20 | 600 |
| 08 Jan 2024 | 28.32 | 28.61 | 28.32 | 28.61 | 28.37 | 2,400 |
| 05 Jan 2024 | 28.49 | 28.49 | 28.41 | 28.41 | 28.17 | 400 |
| *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.