Fidelity U.S. Dividend for Rising Rates ETF (FCRR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

38.81

-0.03

(-0.08%)

At close: 01:13PM EDT

Time Period:

May 20, 2023 - May 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	38.81	38.81	38.81	38.81	38.81	100
May 16, 2024	38.93	38.93	38.84	38.84	38.84	700
May 15, 2024	38.79	38.90	38.79	38.90	38.90	300
May 14, 2024	38.62	38.62	38.62	38.62	38.62	200
May 13, 2024	38.43	38.43	38.43	38.43	38.43	-
May 10, 2024	38.43	38.43	38.43	38.43	38.43	-
May 09, 2024	38.20	38.29	38.20	38.29	38.29	600
May 08, 2024	38.13	38.23	38.13	38.23	38.23	300
May 07, 2024	38.19	38.19	38.11	38.13	38.13	1,000
May 06, 2024	37.85	37.85	37.85	37.85	37.85	100
May 03, 2024	37.67	37.67	37.67	37.67	37.67	300
May 02, 2024	37.28	37.28	37.17	37.17	37.17	300
May 01, 2024	37.17	37.52	37.17	37.52	37.52	700
Apr 30, 2024	37.58	37.58	37.44	37.48	37.48	900
Apr 29, 2024	37.57	37.57	37.57	37.57	37.57	-
Apr 26, 2024	37.36	37.36	37.36	37.36	37.36	-
Apr 25, 2024	37.33	37.41	37.33	37.36	37.36	700
Apr 25, 2024	0.081 Dividend
Apr 24, 2024	37.70	37.70	37.70	37.70	37.62	300
Apr 23, 2024	37.32	37.32	37.32	37.32	37.24	-
Apr 22, 2024	37.20	37.39	37.15	37.32	37.24	2,000
Apr 19, 2024	37.25	37.25	37.14	37.14	37.06	700
Apr 18, 2024	37.26	37.26	37.26	37.26	37.18	100
Apr 17, 2024	37.44	37.52	37.29	37.29	37.21	700
Apr 16, 2024	37.76	37.77	37.52	37.55	37.47	1,100
Apr 15, 2024	37.59	37.59	37.59	37.59	37.51	200
Apr 12, 2024	38.02	38.02	37.81	37.82	37.74	500
Apr 11, 2024	38.14	38.14	38.14	38.14	38.06	400
Apr 10, 2024	37.88	37.96	37.81	37.94	37.86	1,400
Apr 09, 2024	38.09	38.09	38.09	38.09	38.01	100
Apr 08, 2024	38.18	38.18	38.03	38.04	37.96	2,300
Apr 05, 2024	37.97	38.10	37.97	38.07	37.99	800
Apr 04, 2024	38.10	38.10	38.10	38.10	38.02	100
Apr 03, 2024	38.15	38.15	38.01	38.02	37.94	2,800
Apr 02, 2024	38.16	38.16	38.16	38.16	38.08	100
Apr 01, 2024	38.42	38.42	38.42	38.42	38.34	-
Mar 28, 2024	38.55	38.55	38.55	38.55	38.47	700
Mar 27, 2024	38.45	38.45	38.45	38.45	38.37	400
Mar 26, 2024	38.12	38.12	38.09	38.10	38.02	1,100
Mar 25, 2024	38.19	38.22	38.19	38.22	38.14	900
Mar 25, 2024	0.073 Dividend
Mar 22, 2024	38.45	38.45	38.45	38.45	38.29	200
Mar 21, 2024	38.35	38.35	38.35	38.35	38.19	500
Mar 20, 2024	38.04	38.05	37.91	38.05	37.90	700
Mar 19, 2024	37.94	37.94	37.94	37.94	37.79	400
Mar 18, 2024	37.81	37.81	37.64	37.65	37.50	600
Mar 15, 2024	37.65	37.65	37.65	37.65	37.50	-
Mar 14, 2024	37.71	37.71	37.47	37.65	37.50	2,400
Mar 13, 2024	37.62	37.70	37.62	37.70	37.55	200
Mar 12, 2024	37.47	37.78	37.47	37.78	37.63	2,600
Mar 11, 2024	37.42	37.42	37.42	37.42	37.27	-
Mar 08, 2024	37.46	37.46	37.46	37.46	37.31	-
Mar 07, 2024	37.39	37.39	37.39	37.39	37.24	-
Mar 06, 2024	37.42	37.42	37.42	37.42	37.27	-
Mar 05, 2024	37.39	37.42	37.39	37.42	37.27	1,500
Mar 04, 2024	37.59	37.63	37.59	37.63	37.48	700
Mar 01, 2024	37.40	37.48	37.40	37.48	37.33	300
Feb 29, 2024	37.23	37.31	37.23	37.25	37.10	1,700
Feb 28, 2024	37.13	37.21	37.13	37.15	37.00	900
Feb 27, 2024	36.94	36.94	36.94	36.94	36.79	-
Feb 26, 2024	37.02	37.02	36.94	36.94	36.79	1,100
Feb 26, 2024	0.032 Dividend
Feb 23, 2024	37.17	37.20	37.17	37.19	37.01	800
Feb 22, 2024	37.05	37.05	37.02	37.02	36.84	1,000
Feb 21, 2024	36.40	36.54	36.33	36.50	36.32	6,000
Feb 20, 2024	36.48	36.50	36.43	36.43	36.25	1,900
Feb 16, 2024	36.65	36.65	36.65	36.65	36.47	100
Feb 15, 2024	36.65	36.65	36.65	36.65	36.47	1,400
Feb 14, 2024	36.34	36.50	36.31	36.50	36.32	700
Feb 13, 2024	36.57	36.57	36.57	36.57	36.39	-
Feb 12, 2024	36.61	36.61	36.50	36.57	36.39	1,600
Feb 09, 2024	36.21	36.29	36.21	36.29	36.11	1,700
Feb 08, 2024	36.36	36.36	36.36	36.36	36.18	2,500
Feb 07, 2024	36.22	36.36	36.22	36.36	36.18	1,300
Feb 06, 2024	36.23	36.32	36.23	36.32	36.14	2,700
Feb 05, 2024	36.23	36.30	36.23	36.30	36.12	300
Feb 02, 2024	36.25	36.25	36.19	36.19	36.01	6,400
Feb 01, 2024	35.85	35.97	35.85	35.97	35.79	500
Jan 31, 2024	36.09	36.09	36.09	36.09	35.91	-
Jan 30, 2024	36.10	36.10	36.10	36.10	35.92	600
Jan 29, 2024	36.06	36.06	36.06	36.06	35.88	100
Jan 26, 2024	36.07	36.07	36.03	36.03	35.85	2,600
Jan 26, 2024	0.068 Dividend
Jan 25, 2024	36.25	36.28	36.25	36.28	36.03	200
Jan 24, 2024	35.98	35.98	35.98	35.98	35.74	-
Jan 23, 2024	35.98	35.98	35.98	35.98	35.74	4,400
Jan 22, 2024	35.81	35.89	35.76	35.89	35.65	700
Jan 19, 2024	35.37	35.63	35.37	35.63	35.39	400
Jan 18, 2024	35.17	35.38	35.17	35.38	35.14	2,100
Jan 17, 2024	35.37	35.37	35.37	35.37	35.13	-
Jan 16, 2024	35.27	35.32	35.27	35.32	35.08	1,000
Jan 15, 2024	35.37	35.37	35.37	35.37	35.13	-
Jan 12, 2024	35.25	35.27	35.25	35.27	35.03	500
Jan 11, 2024	35.29	35.29	35.29	35.29	35.05	2,600
Jan 10, 2024	35.33	35.33	35.33	35.33	35.09	100
Jan 09, 2024	35.21	35.30	35.21	35.30	35.06	300
Jan 08, 2024	34.90	34.90	34.90	34.90	34.66	-
Jan 05, 2024	34.83	34.89	34.81	34.89	34.65	500
Jan 04, 2024	34.73	34.73	34.73	34.73	34.50	100
Jan 03, 2024	34.98	34.98	34.98	34.98	34.74	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.19(+0.34%)

CAD/USD0.7345-0.0003(-0.04%)

CRUDE OIL80.20+0.14(+0.17%)

Bitcoin CAD91,092.23-454.17(-0.50%)

Fidelity U.S. Dividend for Rising Rates ETF (FCRR.TO)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.19(+0.34%)

CAD/USD
0.7345
-0.0003(-0.04%)

CRUDE OIL
80.20
+0.14(+0.17%)

Bitcoin CAD
91,092.23
-454.17(-0.50%)