Fidelity U.S. Value Currency Neutral ETF (FCVH.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:22PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| May 16, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 200 |
| May 15, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 300 |
| May 14, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| May 13, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 128 |
| May 10, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 225 |
| May 09, 2024 | 16.70 | 16.94 | 16.70 | 16.94 | 16.94 | 1,200 |
| May 08, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 216 |
| May 07, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| May 06, 2024 | 16.64 | 16.65 | 16.64 | 16.65 | 16.65 | 900 |
| May 03, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| May 02, 2024 | 16.23 | 16.36 | 16.23 | 16.36 | 16.36 | 400 |
| May 01, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 300 |
| Apr 30, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1,700 |
| Apr 29, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| Apr 26, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1,500 |
| Apr 25, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| Apr 24, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 2,198 |
| Apr 23, 2024 | 16.46 | 16.46 | 16.43 | 16.44 | 16.44 | 2,800 |
| Apr 22, 2024 | 16.27 | 16.39 | 16.27 | 16.39 | 16.39 | 1,900 |
| Apr 19, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 200 |
| Apr 18, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 100 |
| Apr 17, 2024 | 16.30 | 16.30 | 16.19 | 16.19 | 16.19 | 200 |
| Apr 16, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 100 |
| Apr 15, 2024 | 16.69 | 16.69 | 16.31 | 16.31 | 16.31 | 356 |
| Apr 12, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 300 |
| Apr 11, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 467 |
| Apr 10, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| Apr 09, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| Apr 08, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| Apr 05, 2024 | 16.80 | 16.99 | 16.80 | 16.92 | 16.92 | 7,900 |
| Apr 04, 2024 | 17.03 | 17.03 | 16.77 | 16.77 | 16.77 | 4,200 |
| Apr 03, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| Apr 02, 2024 | 16.82 | 16.82 | 16.76 | 16.76 | 16.76 | 930 |
| Apr 01, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1,000 |
| Mar 28, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 313 |
| Mar 27, 2024 | 16.80 | 16.80 | 16.69 | 16.70 | 16.70 | 3,775 |
| Mar 26, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 300 |
| Mar 25, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 200 |
| Mar 25, 2024 | 0.03377 Dividend | |||||
| Mar 22, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.81 | 100 |
| Mar 21, 2024 | 16.79 | 16.82 | 16.77 | 16.80 | 16.77 | 2,200 |
| Mar 20, 2024 | 16.51 | 16.65 | 16.51 | 16.65 | 16.62 | 7,400 |
| Mar 19, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.30 | - |
| Mar 18, 2024 | 16.40 | 16.40 | 16.33 | 16.33 | 16.30 | 1,200 |
| Mar 15, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.22 | 300 |
| Mar 14, 2024 | 16.31 | 16.31 | 16.15 | 16.15 | 16.12 | 7,401 |
| Mar 13, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.11 | - |
| Mar 12, 2024 | 16.04 | 16.14 | 16.04 | 16.14 | 16.11 | 4,200 |
| Mar 11, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.92 | 6,307 |
| Mar 08, 2024 | 16.10 | 16.12 | 16.00 | 16.00 | 15.97 | 14,020 |
| Mar 07, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.05 | 300 |
| Mar 06, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.85 | 138 |
| Mar 05, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.88 | - |
| Mar 04, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.88 | 800 |
| Mar 01, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.80 | 600 |
| Feb 29, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.57 | - |
| Feb 28, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.57 | 6,100 |
| Feb 27, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.53 | - |
| Feb 26, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.53 | - |
| Feb 23, 2024 | 15.60 | 15.60 | 15.53 | 15.56 | 15.53 | 400 |
| Feb 22, 2024 | 15.45 | 15.48 | 15.45 | 15.48 | 15.45 | 16,200 |
| Feb 21, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.14 | - |
| Feb 20, 2024 | 15.17 | 15.20 | 15.17 | 15.17 | 15.14 | 5,700 |
| Feb 16, 2024 | 15.27 | 15.27 | 15.24 | 15.24 | 15.21 | 10,300 |
| Feb 15, 2024 | 15.22 | 15.29 | 15.21 | 15.29 | 15.26 | 1,700 |
| Feb 14, 2024 | 15.00 | 15.09 | 15.00 | 15.09 | 15.06 | 1,000 |
| Feb 13, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.28 | - |
| Feb 12, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.28 | 2,600 |
| Feb 09, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.14 | - |
| Feb 08, 2024 | 15.15 | 15.17 | 15.15 | 15.17 | 15.14 | 700 |
| Feb 07, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.95 | - |
| Feb 06, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.95 | 100 |
| Feb 05, 2024 | 14.97 | 15.00 | 14.97 | 14.98 | 14.95 | 7,300 |
| Feb 02, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.80 | - |
| Feb 01, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.80 | 300 |
| Jan 31, 2024 | 15.00 | 15.00 | 14.92 | 14.92 | 14.89 | 800 |
| Jan 30, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.07 | 129 |
| Jan 29, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.87 | 100 |
| Jan 26, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.89 | 21,893 |
| Jan 25, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.79 | 250 |
| Jan 24, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.75 | 100 |
| Jan 23, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.58 | - |
| Jan 22, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.58 | - |
| Jan 19, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.58 | 100 |
| Jan 18, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.42 | 100 |
| Jan 17, 2024 | 14.40 | 14.40 | 14.39 | 14.39 | 14.36 | 370 |
| Jan 16, 2024 | 14.62 | 14.62 | 14.50 | 14.50 | 14.47 | 300 |
| Jan 15, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.59 | 200 |
| Jan 12, 2024 | 14.73 | 14.73 | 14.63 | 14.63 | 14.60 | 1,200 |
| Jan 11, 2024 | 14.65 | 14.65 | 14.57 | 14.57 | 14.54 | 700 |
| Jan 10, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.62 | 100 |
| Jan 09, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.65 | 400 |
| Jan 08, 2024 | 14.67 | 14.73 | 14.67 | 14.73 | 14.70 | 700 |
| Jan 05, 2024 | 14.69 | 14.69 | 14.64 | 14.64 | 14.61 | 8,000 |
| Jan 04, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.58 | 100 |
| Jan 03, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.62 | 300 |
| Jan 02, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.71 | - |
| Dec 29, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.71 | 2,100 |
| Dec 28, 2023 | 14.75 | 14.76 | 14.75 | 14.76 | 14.73 | 225 |
| *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.