Fidelity Global Monthly High Income ETF (FCGI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:20PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 2,300 |
| May 02, 2024 | 13.03 | 13.06 | 13.03 | 13.06 | 13.06 | 600 |
| May 01, 2024 | 13.03 | 13.10 | 13.03 | 13.10 | 13.10 | 3,000 |
| Apr 30, 2024 | 13.06 | 13.08 | 13.06 | 13.08 | 13.08 | 5,800 |
| Apr 29, 2024 | 13.07 | 13.25 | 13.07 | 13.25 | 13.25 | 12,607 |
| Apr 26, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| Apr 25, 2024 | 13.02 | 13.03 | 13.01 | 13.01 | 13.01 | 7,340 |
| Apr 25, 2024 | 0.0379 Dividend | |||||
| Apr 24, 2024 | 13.08 | 13.09 | 13.08 | 13.09 | 13.05 | 3,700 |
| Apr 23, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.01 | - |
| Apr 22, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.01 | 1,400 |
| Apr 19, 2024 | 13.00 | 13.15 | 13.00 | 13.00 | 12.96 | 11,100 |
| Apr 18, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.96 | - |
| Apr 17, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.96 | 5,907 |
| Apr 16, 2024 | 13.02 | 13.04 | 13.00 | 13.00 | 12.96 | 7,701 |
| Apr 15, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.06 | 770 |
| Apr 12, 2024 | 13.14 | 13.14 | 13.13 | 13.13 | 13.09 | 6,100 |
| Apr 11, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.14 | 4,000 |
| Apr 10, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.12 | 7,000 |
| Apr 09, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.19 | 500 |
| Apr 08, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.15 | 500 |
| Apr 05, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.12 | - |
| Apr 04, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.12 | - |
| Apr 03, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.12 | - |
| Apr 02, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.12 | - |
| Apr 01, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.12 | - |
| Mar 28, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.12 | - |
| Mar 27, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.12 | - |
| Mar 26, 2024 | 13.18 | 13.18 | 13.16 | 13.16 | 13.12 | 1,504 |
| Mar 25, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.16 | - |
| Mar 25, 2024 | 0.0277 Dividend | |||||
| Mar 22, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | 100 |
| Mar 21, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.00 | - |
| Mar 20, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.00 | - |
| Mar 19, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.00 | - |
| Mar 18, 2024 | 13.04 | 13.08 | 13.04 | 13.07 | 13.00 | 3,206 |
| Mar 15, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.00 | - |
| Mar 14, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.00 | - |
| Mar 13, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.00 | - |
| Mar 12, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.00 | - |
| Mar 11, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.00 | - |
| Mar 08, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.00 | - |
| Mar 07, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.00 | 153 |
| Mar 06, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.93 | - |
| Mar 05, 2024 | 13.00 | 13.00 | 12.99 | 12.99 | 12.93 | 200 |
| Mar 04, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | 100 |
| Mar 01, 2024 | 12.97 | 12.97 | 12.95 | 12.95 | 12.89 | 900 |
| Feb 29, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.81 | - |
| Feb 28, 2024 | 12.88 | 12.88 | 12.87 | 12.87 | 12.81 | 300 |
| Feb 27, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.83 | 150 |
| Feb 26, 2024 | 12.87 | 12.87 | 12.84 | 12.84 | 12.78 | 503 |
| Feb 26, 2024 | 0.02395 Dividend | |||||
| Feb 23, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.77 | - |
| Feb 22, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.77 | - |
| Feb 21, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.77 | - |
| Feb 20, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.77 | 780 |
| Feb 16, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.65 | 400 |
| Feb 15, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.54 | - |
| Feb 14, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.54 | - |
| Feb 13, 2024 | 12.65 | 12.65 | 12.63 | 12.63 | 12.54 | 300 |
| Feb 12, 2024 | 12.71 | 12.71 | 12.70 | 12.71 | 12.62 | 7,200 |
| Feb 09, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.68 | - |
| Feb 08, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.68 | - |
| Feb 07, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.68 | - |
| Feb 06, 2024 | 12.89 | 12.89 | 12.75 | 12.77 | 12.68 | 9,782 |
| Feb 05, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.66 | - |
| Feb 02, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.66 | 100 |
| Feb 01, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.63 | - |
| Jan 31, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.63 | - |
| Jan 30, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.63 | - |
| Jan 29, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.63 | - |
| Jan 26, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.63 | - |
| Jan 26, 2024 | 0.03137 Dividend | |||||
| Jan 25, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.60 | - |
| Jan 24, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.60 | - |
| Jan 23, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.60 | 400 |
| Jan 22, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.54 | - |
| Jan 19, 2024 | 12.74 | 12.74 | 12.66 | 12.66 | 12.54 | 3,100 |
| Jan 18, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.47 | 1,700 |
| Jan 17, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.48 | 100 |
| Jan 16, 2024 | 12.72 | 12.72 | 12.64 | 12.64 | 12.52 | 29,630 |
| Jan 15, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.60 | - |
| Jan 12, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.60 | 100 |
| Jan 11, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.57 | 630 |
| Jan 10, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.52 | 150 |
| Jan 09, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.52 | - |
| Jan 08, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.52 | - |
| Jan 05, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.52 | 300 |
| Jan 04, 2024 | 12.66 | 12.66 | 12.65 | 12.65 | 12.53 | 2,006 |
| Jan 03, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.62 | - |
| Jan 02, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.62 | - |
| Dec 29, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.62 | - |
| Dec 28, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.62 | - |
| Dec 27, 2023 | 12.67 | 12.78 | 12.66 | 12.74 | 12.62 | 1,800 |
| Dec 22, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | - |
| Dec 22, 2023 | 0.057 Dividend | |||||
| Dec 21, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | - |
| Dec 20, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | 500 |
| Dec 19, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.53 | - |
| Dec 18, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.53 | 206 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.