Fidelity U.S. High Quality ETF (FCUQ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM 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 | 53.68 | 53.73 | 53.49 | 53.69 | 53.69 | 3,720 |
| May 02, 2024 | 53.48 | 53.48 | 52.87 | 53.07 | 53.07 | 1,900 |
| May 01, 2024 | 53.21 | 53.45 | 53.00 | 53.01 | 53.01 | 3,500 |
| Apr 30, 2024 | 54.00 | 54.00 | 53.31 | 53.32 | 53.32 | 4,400 |
| Apr 29, 2024 | 53.94 | 53.94 | 53.61 | 53.81 | 53.81 | 9,500 |
| Apr 26, 2024 | 53.54 | 53.63 | 53.54 | 53.63 | 53.63 | 2,800 |
| Apr 25, 2024 | 53.31 | 53.40 | 53.27 | 53.29 | 53.29 | 4,700 |
| Apr 24, 2024 | 53.65 | 53.65 | 53.45 | 53.60 | 53.60 | 1,600 |
| Apr 23, 2024 | 53.22 | 53.47 | 53.22 | 53.44 | 53.44 | 2,800 |
| Apr 22, 2024 | 52.85 | 53.22 | 52.71 | 52.99 | 52.99 | 2,700 |
| Apr 19, 2024 | 53.00 | 53.00 | 52.74 | 52.76 | 52.76 | 12,800 |
| Apr 18, 2024 | 53.31 | 53.46 | 53.07 | 53.22 | 53.22 | 4,600 |
| Apr 17, 2024 | 54.06 | 54.06 | 53.29 | 53.32 | 53.32 | 4,300 |
| Apr 16, 2024 | 53.94 | 53.94 | 53.66 | 53.79 | 53.79 | 4,000 |
| Apr 15, 2024 | 54.66 | 54.67 | 53.67 | 53.69 | 53.69 | 3,100 |
| Apr 12, 2024 | 54.67 | 54.67 | 54.28 | 54.34 | 54.34 | 2,200 |
| Apr 11, 2024 | 54.57 | 54.66 | 54.33 | 54.62 | 54.62 | 700 |
| Apr 10, 2024 | 54.29 | 54.35 | 54.12 | 54.32 | 54.32 | 6,100 |
| Apr 09, 2024 | 54.14 | 54.31 | 53.96 | 54.31 | 54.31 | 3,900 |
| Apr 08, 2024 | 54.44 | 54.44 | 54.13 | 54.19 | 54.19 | 4,800 |
| Apr 05, 2024 | 54.21 | 54.32 | 54.16 | 54.32 | 54.32 | 5,700 |
| Apr 04, 2024 | 54.42 | 54.42 | 53.64 | 53.64 | 53.64 | 2,500 |
| Apr 03, 2024 | 54.40 | 54.40 | 54.25 | 54.25 | 54.25 | 1,100 |
| Apr 02, 2024 | 54.53 | 54.53 | 54.29 | 54.43 | 54.43 | 2,500 |
| Apr 01, 2024 | 54.70 | 54.73 | 54.62 | 54.73 | 54.73 | 2,100 |
| Mar 28, 2024 | 54.87 | 54.87 | 54.67 | 54.82 | 54.82 | 2,400 |
| Mar 27, 2024 | 54.71 | 54.84 | 54.60 | 54.84 | 54.84 | 3,600 |
| Mar 26, 2024 | 54.61 | 54.67 | 54.46 | 54.52 | 54.52 | 1,500 |
| Mar 25, 2024 | 54.63 | 54.68 | 54.59 | 54.59 | 54.59 | 4,100 |
| Mar 25, 2024 | 0.1 Dividend | |||||
| Mar 22, 2024 | 55.12 | 55.12 | 55.05 | 55.05 | 54.95 | 2,000 |
| Mar 21, 2024 | 54.75 | 54.99 | 54.75 | 54.87 | 54.77 | 7,000 |
| Mar 20, 2024 | 54.34 | 54.44 | 54.26 | 54.44 | 54.34 | 2,600 |
| Mar 19, 2024 | 54.03 | 54.25 | 53.91 | 54.17 | 54.07 | 4,600 |
| Mar 18, 2024 | 53.78 | 53.78 | 53.73 | 53.77 | 53.67 | 2,800 |
| Mar 15, 2024 | 53.74 | 53.74 | 53.48 | 53.62 | 53.52 | 6,700 |
| Mar 14, 2024 | 53.75 | 53.94 | 53.71 | 53.94 | 53.84 | 3,200 |
| Mar 13, 2024 | 54.05 | 54.05 | 53.60 | 53.75 | 53.65 | 3,800 |
| Mar 12, 2024 | 53.51 | 53.86 | 53.50 | 53.84 | 53.74 | 5,600 |
| Mar 11, 2024 | 53.02 | 53.28 | 53.02 | 53.28 | 53.18 | 8,400 |
| Mar 08, 2024 | 53.71 | 53.71 | 53.26 | 53.29 | 53.19 | 5,300 |
| Mar 07, 2024 | 53.42 | 53.53 | 53.38 | 53.48 | 53.38 | 7,600 |
| Mar 06, 2024 | 53.52 | 53.52 | 53.20 | 53.20 | 53.10 | 5,500 |
| Mar 05, 2024 | 53.54 | 53.54 | 53.05 | 53.23 | 53.13 | 7,500 |
| Mar 04, 2024 | 53.67 | 53.81 | 53.60 | 53.64 | 53.54 | 4,100 |
| Mar 01, 2024 | 53.58 | 53.65 | 53.33 | 53.65 | 53.55 | 11,200 |
| Feb 29, 2024 | 53.39 | 53.39 | 53.07 | 53.29 | 53.19 | 2,400 |
| Feb 28, 2024 | 52.99 | 53.07 | 52.95 | 53.07 | 52.97 | 2,200 |
| Feb 27, 2024 | 52.52 | 52.84 | 52.52 | 52.84 | 52.74 | 2,500 |
| Feb 26, 2024 | 52.84 | 52.84 | 52.63 | 52.66 | 52.56 | 3,700 |
| Feb 23, 2024 | 52.79 | 52.79 | 52.66 | 52.70 | 52.60 | 2,500 |
| Feb 22, 2024 | 52.38 | 52.69 | 52.38 | 52.66 | 52.56 | 14,200 |
| Feb 21, 2024 | 51.65 | 51.70 | 51.47 | 51.70 | 51.61 | 3,900 |
| Feb 20, 2024 | 51.69 | 51.69 | 51.55 | 51.69 | 51.60 | 2,100 |
| Feb 16, 2024 | 52.41 | 52.41 | 51.87 | 51.90 | 51.81 | 8,100 |
| Feb 15, 2024 | 51.97 | 52.03 | 51.84 | 52.03 | 51.94 | 1,400 |
| Feb 14, 2024 | 51.80 | 52.00 | 51.61 | 52.00 | 51.91 | 11,200 |
| Feb 13, 2024 | 51.70 | 51.74 | 51.52 | 51.67 | 51.58 | 3,000 |
| Feb 12, 2024 | 52.00 | 52.08 | 51.84 | 51.85 | 51.76 | 1,400 |
| Feb 09, 2024 | 51.47 | 51.97 | 51.47 | 51.97 | 51.88 | 6,100 |
| Feb 08, 2024 | 51.46 | 51.71 | 51.46 | 51.71 | 51.62 | 6,200 |
| Feb 07, 2024 | 51.41 | 51.64 | 51.36 | 51.64 | 51.55 | 2,400 |
| Feb 06, 2024 | 51.34 | 51.34 | 51.00 | 51.20 | 51.11 | 3,400 |
| Feb 05, 2024 | 50.97 | 51.33 | 50.97 | 51.28 | 51.19 | 6,400 |
| Feb 02, 2024 | 50.72 | 51.22 | 50.72 | 51.09 | 51.00 | 4,300 |
| Feb 01, 2024 | 50.36 | 50.60 | 50.19 | 50.60 | 50.51 | 4,800 |
| Jan 31, 2024 | 50.87 | 50.87 | 50.26 | 50.27 | 50.18 | 7,600 |
| Jan 30, 2024 | 51.03 | 51.03 | 50.82 | 50.87 | 50.78 | 7,200 |
| Jan 29, 2024 | 50.94 | 50.94 | 50.63 | 50.83 | 50.74 | 2,300 |
| Jan 26, 2024 | 50.83 | 50.83 | 50.49 | 50.49 | 50.40 | 1,300 |
| Jan 25, 2024 | 50.66 | 50.66 | 50.61 | 50.65 | 50.56 | 1,300 |
| Jan 24, 2024 | 50.78 | 51.02 | 50.78 | 50.86 | 50.77 | 7,100 |
| Jan 23, 2024 | 50.76 | 50.76 | 50.66 | 50.75 | 50.66 | 4,000 |
| Jan 22, 2024 | 50.52 | 50.72 | 50.52 | 50.72 | 50.63 | 12,400 |
| Jan 19, 2024 | 50.11 | 50.31 | 49.91 | 50.23 | 50.14 | 4,700 |
| Jan 18, 2024 | 49.70 | 49.95 | 49.59 | 49.95 | 49.86 | 7,100 |
| Jan 17, 2024 | 49.69 | 49.69 | 49.46 | 49.52 | 49.43 | 6,100 |
| Jan 16, 2024 | 49.56 | 49.69 | 49.53 | 49.69 | 49.60 | 9,900 |
| Jan 15, 2024 | 49.52 | 49.60 | 49.50 | 49.50 | 49.41 | 1,000 |
| Jan 12, 2024 | 49.43 | 49.45 | 49.21 | 49.45 | 49.36 | 2,500 |
| Jan 11, 2024 | 49.38 | 49.38 | 49.01 | 49.30 | 49.21 | 4,500 |
| Jan 10, 2024 | 48.88 | 49.19 | 48.88 | 49.18 | 49.09 | 4,700 |
| Jan 09, 2024 | 49.03 | 49.03 | 48.95 | 49.01 | 48.92 | 4,000 |
| Jan 08, 2024 | 48.62 | 48.92 | 48.59 | 48.91 | 48.82 | 5,100 |
| Jan 05, 2024 | 48.40 | 48.44 | 48.24 | 48.37 | 48.28 | 5,400 |
| Jan 04, 2024 | 48.71 | 48.71 | 48.36 | 48.36 | 48.27 | 6,300 |
| Jan 03, 2024 | 48.62 | 48.72 | 48.62 | 48.66 | 48.57 | 1,600 |
| Jan 02, 2024 | 48.82 | 48.90 | 48.66 | 48.90 | 48.81 | 3,400 |
| Dec 29, 2023 | 48.80 | 48.95 | 48.63 | 48.95 | 48.86 | 700 |
| Dec 28, 2023 | 49.07 | 49.07 | 48.92 | 48.92 | 48.83 | 900 |
| Dec 27, 2023 | 49.02 | 49.02 | 48.96 | 49.02 | 48.93 | 3,500 |
| Dec 22, 2023 | 49.07 | 49.07 | 48.98 | 49.00 | 48.91 | 6,900 |
| Dec 22, 2023 | 0.137 Dividend | |||||
| Dec 21, 2023 | 49.22 | 49.22 | 48.86 | 49.07 | 48.84 | 4,600 |
| Dec 20, 2023 | 49.55 | 49.55 | 49.14 | 49.14 | 48.91 | 2,000 |
| Dec 19, 2023 | 49.49 | 49.61 | 49.49 | 49.61 | 49.38 | 4,500 |
| Dec 18, 2023 | 49.47 | 49.58 | 49.46 | 49.53 | 49.30 | 5,800 |
| Dec 15, 2023 | 49.47 | 49.47 | 49.22 | 49.24 | 49.01 | 7,500 |
| Dec 14, 2023 | 49.69 | 49.71 | 49.37 | 49.41 | 49.18 | 5,700 |
| Dec 13, 2023 | 49.34 | 49.69 | 49.34 | 49.69 | 49.46 | 3,200 |
| *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.