Fidelity International High Quality ETF (FCIQ-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 27.43 | 27.49 | 27.43 | 27.49 | 27.49 | 1,310 |
| Jun 28, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| Jun 27, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| Jun 26, 2024 | 27.23 | 27.33 | 27.23 | 27.33 | 27.33 | 1,900 |
| Jun 25, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| Jun 24, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| Jun 21, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| Jun 20, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 1,000 |
| Jun 19, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| Jun 18, 2024 | 27.43 | 27.46 | 27.43 | 27.46 | 27.46 | 300 |
| Jun 17, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| Jun 14, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 100 |
| Jun 13, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| Jun 12, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 2,000 |
| Jun 11, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| Jun 10, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| Jun 07, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1,700 |
| Jun 06, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| Jun 05, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| Jun 04, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| Jun 03, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| May 31, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| May 30, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| May 29, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| May 28, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| May 27, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| May 24, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| May 23, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| May 22, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| May 21, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| May 17, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| May 16, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| May 15, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| May 14, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| May 13, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| May 10, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| May 09, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| May 08, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| May 07, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| May 06, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| May 03, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| May 02, 2024 | 26.49 | 26.76 | 26.49 | 26.76 | 26.76 | 400 |
| May 01, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| Apr 30, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| Apr 29, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| Apr 26, 2024 | 26.73 | 26.74 | 26.73 | 26.74 | 26.74 | 200 |
| Apr 25, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| Apr 24, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| Apr 23, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| Apr 22, 2024 | 26.43 | 26.58 | 26.43 | 26.54 | 26.54 | 3,900 |
| Apr 19, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Apr 18, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Apr 17, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Apr 16, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Apr 15, 2024 | 26.76 | 26.76 | 26.75 | 26.75 | 26.75 | 400 |
| Apr 12, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| Apr 11, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| Apr 10, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| Apr 09, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| Apr 08, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| Apr 05, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| Apr 04, 2024 | 27.40 | 27.40 | 27.39 | 27.39 | 27.39 | 300 |
| Apr 03, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| Apr 02, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| Apr 01, 2024 | 27.63 | 27.63 | 27.62 | 27.62 | 27.62 | 2,500 |
| Mar 28, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| Mar 27, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| Mar 26, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| Mar 25, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| Mar 22, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| Mar 21, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| Mar 20, 2024 | 27.94 | 28.09 | 27.94 | 28.09 | 28.09 | 800 |
| Mar 19, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| Mar 18, 2024 | 27.75 | 27.75 | 27.73 | 27.74 | 27.74 | 1,600 |
| Mar 15, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| Mar 14, 2024 | 27.69 | 27.79 | 27.64 | 27.79 | 27.79 | 1,600 |
| Mar 13, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| Mar 12, 2024 | 27.96 | 28.01 | 27.96 | 28.01 | 28.01 | 800 |
| Mar 11, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| Mar 08, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| Mar 07, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| Mar 06, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 200 |
| Mar 05, 2024 | 27.37 | 27.37 | 27.30 | 27.30 | 27.30 | 3,100 |
| Mar 04, 2024 | 27.51 | 27.51 | 27.48 | 27.48 | 27.48 | 300 |
| Mar 01, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 1,600 |
| Feb 29, 2024 | 27.16 | 27.20 | 27.16 | 27.20 | 27.20 | 1,900 |
| Feb 28, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 500 |
| Feb 27, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| Feb 26, 2024 | 27.26 | 27.27 | 27.26 | 27.27 | 27.27 | 800 |
| Feb 23, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 1,700 |
| Feb 22, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 100 |
| Feb 21, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| Feb 20, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| Feb 16, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| Feb 15, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1,300 |
| Feb 14, 2024 | 26.47 | 26.50 | 26.47 | 26.50 | 26.50 | 5,900 |
| Feb 13, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| Feb 12, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| Feb 09, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| Feb 08, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| *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.