Canada markets closed

Fidelity Canadian High Dividend ETF (FCCD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.37+0.10 (+0.37%)
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202427.3827.4627.3327.3727.371,609
May 02, 202427.2227.3227.1927.3227.323,100
May 01, 202427.0427.2627.0427.1927.193,100
Apr 30, 202427.3527.3527.1527.1527.152,500
Apr 29, 202427.3727.3927.3227.3827.381,100
Apr 26, 202427.2427.3027.2427.3027.301,300
Apr 25, 202427.0527.2327.0527.2327.231,700
Apr 25, 20240.143 Dividend
Apr 24, 202427.3727.3827.3227.3827.242,200
Apr 23, 202427.4227.5327.4227.4927.351,500
Apr 22, 202427.3027.4027.2527.3927.257,500
Apr 19, 202427.1027.2927.1027.2527.112,000
Apr 18, 202427.0327.0627.0127.0326.894,500
Apr 17, 202427.1127.1126.9026.9926.853,900
Apr 16, 202426.9027.0626.9026.9726.833,100
Apr 15, 202427.3327.3327.0727.1326.995,200
Apr 12, 202427.5027.5027.3727.3727.232,200
Apr 11, 202427.5227.6127.5227.6127.472,100
Apr 10, 202427.7927.8027.6527.7427.606,000
Apr 09, 202427.8727.9927.8727.9927.841,600
Apr 08, 202427.7927.7927.6427.7727.625,400
Apr 05, 202427.5227.7327.5227.7227.582,400
Apr 04, 202427.5927.5927.4627.4827.341,300
Apr 03, 202427.4827.5627.4827.5327.391,900
Apr 02, 202427.4527.4727.4327.4427.301,400
Apr 01, 202427.7127.7127.6027.6327.492,600
Mar 28, 202427.6027.7127.6027.6727.536,100
Mar 27, 202427.2927.5527.2927.5527.412,200
Mar 26, 202427.3527.3527.2427.2827.142,100
Mar 25, 202427.2927.3427.2827.2827.143,200
Mar 25, 20240.091 Dividend
Mar 22, 202427.5427.5427.3627.3627.133,000
Mar 21, 202427.4227.6027.4227.5227.291,300
Mar 20, 202427.2927.4027.2527.3827.151,700
Mar 19, 202427.3627.3727.2927.2927.06600
Mar 18, 202427.2727.2727.2127.2226.993,700
Mar 15, 202427.2127.2427.1727.2327.003,300
Mar 14, 202427.1727.2027.1327.1926.961,700
Mar 13, 202427.3727.3927.2927.3427.111,800
Mar 12, 202427.2727.2727.1827.2327.001,200
Mar 11, 202427.1627.2227.1627.2226.991,700
Mar 08, 202427.3327.3327.1727.1926.967,400
Mar 07, 202427.2127.2527.1727.2427.013,000
Mar 06, 202427.1227.1227.0227.0326.803,700
Mar 05, 202427.1127.1127.0027.0126.785,100
Mar 04, 202427.0027.0527.0027.0026.772,300
Mar 01, 202426.8827.0626.8827.0526.823,000
Feb 29, 202426.7626.8026.7426.7426.51900
Feb 28, 202426.7026.7326.6526.6526.424,200
Feb 27, 202426.6626.7226.6526.7026.472,200
Feb 26, 202426.6926.7226.6126.6326.4017,700
Feb 26, 20240.047 Dividend
Feb 23, 202426.8126.8526.7526.8326.554,800
Feb 22, 202426.6926.8026.6926.8026.526,900
Feb 21, 202426.5926.6626.5726.6626.396,100
Feb 20, 202426.5126.6226.4926.5126.246,800
Feb 16, 202426.4526.5726.4526.5726.302,300
Feb 15, 202426.0326.4626.0326.4526.183,900
Feb 14, 202425.9625.9825.9625.9825.71100
Feb 13, 202425.8225.8325.6625.7125.455,200
Feb 12, 202426.0126.1926.0126.1325.864,400
Feb 09, 202425.9226.0425.8825.9825.715,900
Feb 08, 202425.9925.9925.8625.9325.662,600
Feb 07, 202426.0426.1026.0426.0425.778,100
Feb 06, 202426.1226.1826.1126.1825.9119,800
Feb 05, 202426.0726.1326.0326.0325.766,600
Feb 02, 202426.4126.4126.2626.3326.063,700
Feb 01, 202426.5326.5426.4526.5126.2424,600
Jan 31, 202426.6726.7126.4426.4426.172,800
Jan 30, 202426.5026.6626.5026.6626.395,800
Jan 29, 202426.4726.5826.4726.5826.314,300
Jan 26, 202426.4826.5526.4826.5526.281,000
Jan 26, 20240.133 Dividend
Jan 25, 202426.6026.6126.6026.6026.2011,100
Jan 24, 202426.5826.5826.5126.5526.155,400
Jan 23, 202426.4626.5526.4626.5126.1120,900
Jan 22, 202426.4226.4426.3726.3725.972,600
Jan 19, 202426.2926.4126.2526.4126.019,700
Jan 18, 202426.3126.3126.2126.2525.852,600
Jan 17, 202426.4726.4726.2226.2825.8816,000
Jan 16, 202426.7226.7226.6126.6126.213,000
Jan 15, 202426.6926.8226.6326.8226.414,500
Jan 12, 202426.7326.7326.7226.7226.311,700
Jan 11, 202426.8226.8226.6226.6726.263,300
Jan 10, 202426.8126.8326.8126.8126.4011,400
Jan 09, 202426.8226.8326.7826.7826.373,700
Jan 08, 202426.9126.9726.9126.9726.56600
Jan 05, 202426.8526.8826.7926.8726.464,800
Jan 04, 202426.7926.7926.7426.7426.331,400
Jan 03, 202426.5526.7326.5326.7326.322,700
Jan 02, 202426.5526.7126.5526.6526.243,600
Dec 29, 202326.4826.6026.4526.6026.201,700
Dec 28, 202326.6126.6126.4526.5026.10400
Dec 27, 202326.4226.5626.4226.5626.161,900
Dec 22, 202326.3426.4726.3426.4226.021,100
Dec 22, 20230.074 Dividend
Dec 21, 202326.2526.3726.2526.3325.867,900
Dec 20, 202326.4726.4726.2526.3125.845,400
Dec 19, 202326.3026.4226.3026.4225.946,700
Dec 18, 202326.2426.2426.1726.1725.705,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...