Fidelity Canadian Monthly High Income ETF (FCMI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:19PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| May 01, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 100 |
| Apr 30, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Apr 29, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Apr 26, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Apr 25, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Apr 25, 2024 | 0.04412 Dividend | |||||
| Apr 24, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.26 | - |
| Apr 23, 2024 | 12.31 | 12.31 | 12.30 | 12.30 | 12.26 | 800 |
| Apr 22, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.38 | - |
| Apr 19, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.38 | - |
| Apr 18, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.38 | - |
| Apr 17, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.38 | - |
| Apr 16, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.38 | - |
| Apr 15, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.38 | 2,020 |
| Apr 12, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | - |
| Apr 11, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | - |
| Apr 10, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | - |
| Apr 09, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | - |
| Apr 08, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | - |
| Apr 05, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | - |
| Apr 04, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | - |
| Apr 03, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | - |
| Apr 02, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | - |
| Apr 01, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | - |
| Mar 28, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | - |
| Mar 27, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | 400 |
| Mar 26, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.38 | - |
| Mar 25, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.38 | 700 |
| Mar 25, 2024 | 0.03217 Dividend | |||||
| Mar 22, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.20 | - |
| Mar 21, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.20 | - |
| Mar 20, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.20 | - |
| Mar 19, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.20 | - |
| Mar 18, 2024 | 12.30 | 12.30 | 12.28 | 12.28 | 12.20 | 3,262 |
| Mar 15, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.21 | - |
| Mar 14, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.21 | 100 |
| Mar 13, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.26 | 3,000 |
| Mar 12, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.26 | 200 |
| Mar 11, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.17 | - |
| Mar 08, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.17 | - |
| Mar 07, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.17 | - |
| Mar 06, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.17 | - |
| Mar 05, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.17 | - |
| Mar 04, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.17 | 201 |
| Mar 01, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.05 | - |
| Feb 29, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.05 | - |
| Feb 28, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.05 | - |
| Feb 27, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.05 | - |
| Feb 26, 2024 | 12.14 | 12.14 | 12.13 | 12.13 | 12.05 | 750 |
| Feb 26, 2024 | 0.02377 Dividend | |||||
| Feb 23, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.04 | - |
| Feb 22, 2024 | 12.10 | 12.14 | 12.10 | 12.14 | 12.04 | 1,258 |
| Feb 21, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.99 | - |
| Feb 20, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.99 | 2,770 |
| Feb 16, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.80 | - |
| Feb 15, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.80 | - |
| Feb 14, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.80 | - |
| Feb 13, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.80 | 200 |
| Feb 12, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.82 | - |
| Feb 09, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.82 | 100 |
| Feb 08, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.84 | 906 |
| Feb 07, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.87 | - |
| Feb 06, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.87 | - |
| Feb 05, 2024 | 11.98 | 11.98 | 11.97 | 11.97 | 11.87 | 402 |
| Feb 02, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.99 | - |
| Feb 01, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.99 | - |
| Jan 31, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.99 | 155 |
| Jan 30, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.94 | 100 |
| Jan 29, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.02 | - |
| Jan 26, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.02 | - |
| Jan 26, 2024 | 0.03985 Dividend | |||||
| Jan 25, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | - |
| Jan 24, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | - |
| Jan 23, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | - |
| Jan 22, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | - |
| Jan 19, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | - |
| Jan 18, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | - |
| Jan 17, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | - |
| Jan 16, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | - |
| Jan 15, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | - |
| Jan 12, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | - |
| Jan 11, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | - |
| Jan 10, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | 100 |
| Jan 09, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.95 | - |
| Jan 08, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.95 | - |
| Jan 05, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.95 | - |
| Jan 04, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.95 | 505 |
| Jan 03, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.94 | - |
| Jan 02, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.94 | - |
| Dec 29, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.94 | - |
| Dec 28, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.94 | - |
| Dec 27, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.94 | - |
| Dec 22, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.94 | - |
| Dec 22, 2023 | 0.05329 Dividend | |||||
| Dec 21, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.89 | - |
| Dec 20, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.89 | - |
| Dec 19, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.89 | 100 |
| Dec 18, 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 11.85 | - |
| Dec 15, 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 11.85 | 103 |
| *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.