Canada markets closed

Fidelity International High Dividend ETF (FCID.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.81+0.23 (+0.87%)
At close: 11:13AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202426.8126.8126.8126.8126.81221
May 02, 202426.6226.6226.5826.5826.581,000
May 01, 202426.6326.6326.6326.6326.63300
Apr 30, 202426.6626.6626.4926.4926.492,300
Apr 29, 202426.6626.6926.6626.6926.69400
Apr 26, 202426.4826.4826.4826.4826.48600
Apr 25, 202426.3026.4626.3026.4626.462,500
Apr 25, 20240.097 Dividend
Apr 24, 202426.5626.5626.5626.5626.46500
Apr 23, 202426.5426.5426.5426.5426.44200
Apr 22, 202426.3326.3326.3326.3326.23200
Apr 19, 202426.2426.2426.2026.2026.10700
Apr 18, 202426.2326.2326.2326.2326.13100
Apr 17, 202426.2626.2626.2626.2626.16200
Apr 16, 202426.2926.2926.2626.2626.16500
Apr 15, 202426.7226.7226.4926.4926.39400
Apr 12, 202426.6326.6326.5726.6126.512,600
Apr 11, 202426.6926.7126.5626.6326.531,700
Apr 10, 202426.6426.7026.6426.6926.592,400
Apr 09, 202426.8426.8426.8426.8426.74200
Apr 08, 202426.8126.8426.7226.8426.742,400
Apr 05, 202426.6126.6926.5626.6926.592,800
Apr 04, 202426.6526.6526.4526.4526.352,300
Apr 03, 202426.6226.6226.5526.5526.45800
Apr 02, 202426.3826.4026.3626.3926.2913,800
Apr 01, 202426.1226.4026.1226.3626.26500
Mar 28, 202426.6926.6926.4826.4826.38600
Mar 27, 202426.5526.5526.5526.5526.45400
Mar 26, 202426.5226.5226.5226.5226.42-
Mar 25, 202426.4626.5226.4526.5226.421,400
Mar 25, 20240.013 Dividend
Mar 22, 202426.5326.5526.5326.5526.442,100
Mar 21, 202426.3526.4426.3526.4426.33900
Mar 20, 202426.2826.4026.2826.4026.29400
Mar 19, 202426.2826.3026.2126.2126.102,300
Mar 18, 202426.1526.1526.0326.0325.921,700
Mar 15, 202425.9525.9525.9525.9525.84-
Mar 14, 202426.1026.1025.9525.9525.841,800
Mar 13, 202426.1626.1726.1126.1126.004,100
Mar 12, 202426.0426.1426.0326.1426.035,600
Mar 11, 202425.9525.9925.9525.9525.846,000
Mar 08, 202426.1626.1626.1026.1526.042,000
Mar 07, 202426.0726.1126.0426.0425.931,200
Mar 06, 202425.8625.9025.8525.8525.744,100
Mar 05, 202425.6525.7225.6525.6925.58700
Mar 04, 202425.6825.7325.6825.7325.622,500
Mar 01, 202425.7325.7825.7325.7825.672,800
Feb 29, 202425.5025.5025.5025.5025.39100
Feb 28, 202425.5125.5225.5025.5025.391,600
Feb 27, 202425.4725.6025.4725.6025.497,200
Feb 26, 202425.4025.4525.4025.4525.341,900
Feb 26, 20240.05 Dividend
Feb 23, 202425.4225.5425.4225.4925.333,200
Feb 22, 202425.3925.5825.3925.4725.312,600
Feb 21, 202425.4325.4525.3025.4525.291,600
Feb 20, 202425.5025.5025.4725.4725.311,000
Feb 16, 202425.4225.4225.4025.4025.252,700
Feb 15, 202425.0525.0525.0525.0524.90-
Feb 14, 202425.0525.0525.0025.0524.90700
Feb 13, 202424.9124.9124.7324.7624.612,500
Feb 12, 202424.9024.9024.9024.9024.75400
Feb 09, 202424.7624.8524.7424.8524.702,100
Feb 08, 202425.0525.0525.0025.0024.855,000
Feb 07, 202425.0525.0525.0525.0524.90400
Feb 06, 202425.1525.1525.1025.1024.952,400
Feb 05, 202425.1425.1425.0525.1024.951,300
Feb 02, 202425.2525.3125.2525.3125.16900
Feb 01, 202425.3925.3925.3225.3525.204,400
Jan 31, 202425.5625.5925.4025.4025.253,500
Jan 30, 202425.4025.4825.4025.4625.301,800
Jan 29, 202425.4025.4825.3925.4825.32900
Jan 26, 202425.5825.5825.5825.5825.42-
Jan 26, 20240.054 Dividend
Jan 25, 202425.5925.5925.5425.5825.372,000
Jan 24, 202425.4625.6625.4625.6325.421,300
Jan 23, 202425.2425.3625.2425.3625.152,100
Jan 22, 202425.2125.2125.2125.2125.00-
Jan 19, 202425.1825.1825.1325.1324.922,300
Jan 18, 202425.1425.2025.1425.2024.9923,000
Jan 17, 202425.1125.1225.1125.1224.91700
Jan 16, 202425.4525.4525.2725.3325.122,300
Jan 15, 202425.7125.7325.7125.7325.52800
Jan 12, 202425.5225.5225.5225.5225.31100
Jan 11, 202425.4925.5325.4825.4825.271,800
Jan 10, 202425.5125.5625.5125.5625.351,300
Jan 09, 202425.4825.4825.4825.4825.27600
Jan 08, 202425.4525.5925.4425.5925.385,600
Jan 05, 202425.3925.3925.3925.3925.18700
Jan 04, 202425.3425.3425.2225.2225.01400
Jan 03, 202425.3125.3125.3125.3125.10-
Jan 02, 202425.3125.3625.3025.3125.103,900
Dec 29, 202325.2625.2625.2625.2625.05-
Dec 28, 202325.2725.2725.2725.2725.06-
Dec 27, 202325.2125.2125.2125.2125.00100
Dec 22, 202325.1125.2425.1125.2125.005,200
Dec 22, 20230.151 Dividend
Dec 21, 202325.1425.2325.1425.2324.872,900
Dec 20, 202325.1025.1024.9024.9024.552,400
Dec 19, 202325.1725.1725.1725.1724.81100
Dec 18, 202325.0025.0024.9924.9924.642,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...