ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

FCCL Fidelity Canadian Low Volatility ETF

33.78
0.28 (0.84%)
Jul 26 2024 - Closed
Delayed by 15 minutes

FCCL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 33.78 0.28 0.84% 33.69 33.80 33.68 833
Jul 25 2024 33.50 -0.05 -0.15% 33.59 33.59 33.50 600
Jul 24 2024 33.55 -0.10 -0.30% 33.64 33.64 33.54 2,800
Jul 23 2024 33.65 -0.04 -0.12% 33.65 33.65 33.65 300
Jul 22 2024 33.69 0.25 0.75% 33.69 33.69 33.69 206
Jul 19 2024 33.44 0.03 0.09% 33.48 33.48 33.44 300
Jul 18 2024 33.41 -0.04 -0.12% 33.41 33.47 33.41 2,400
Jul 17 2024 33.45 0.04 0.12% 33.45 33.45 33.45 915
Jul 16 2024 33.41 0.19 0.57% 33.43 33.43 33.41 408
Jul 15 2024 33.22 0.06 0.18% 33.26 33.30 33.22 2,125
Jul 12 2024 33.16 0.21 0.64% 33.24 33.27 33.16 300
Jul 11 2024 32.95 0.24 0.73% 32.85 32.97 32.85 3,545
Jul 10 2024 32.71 0.36 1.11% 32.71 32.71 32.71 62
Jul 09 2024 32.35 -0.13 -0.40% 32.35 32.35 32.35 2,632
Jul 08 2024 32.48 0.11 0.34% 32.38 32.48 32.38 315
Jul 05 2024 32.37 -0.19 -0.58% 32.48 32.48 32.37 215
Jul 04 2024 32.56 0.01 0.03% 32.66 32.66 32.56 1,100
Jul 03 2024 32.55 0.30 0.93% 32.48 32.56 32.48 2,000
Jul 02 2024 32.25 0.03 0.09% 32.24 32.25 32.24 612
Jun 28 2024 32.22 -0.01 -0.03% 32.27 32.27 32.22 212
Jun 27 2024 32.23 0.16 0.50% 32.23 32.23 32.23 1
Jun 26 2024 32.07 -0.18 -0.56% 32.01 32.07 31.89 12,185
Jun 25 2024 32.25 -0.04 -0.12% 32.25 32.25 32.25 0
Jun 24 2024 32.29 0.52 1.64% 32.29 32.29 32.29 9
Jun 21 2024 31.77 -0.05 -0.16% 31.81 31.81 31.75 1,700
Jun 20 2024 31.82 0.05 0.16% 31.94 31.94 31.75 1,900
Jun 19 2024 31.77 -0.16 -0.50% 31.75 31.77 31.75 200
Jun 18 2024 31.93 -0.02 -0.06% 31.94 31.94 31.93 200
Jun 17 2024 31.95 -0.06 -0.19% 31.92 31.96 31.92 400
Jun 14 2024 32.01 -0.18 -0.56% 31.94 32.01 31.94 167
Jun 13 2024 32.19 -0.22 -0.68% 32.26 32.26 32.14 640
Jun 12 2024 32.41 0.08 0.25% 32.62 32.62 32.41 320
Jun 11 2024 32.33 -0.26 -0.80% 32.31 32.39 32.31 623
Jun 10 2024 32.59 -0.04 -0.12% 32.59 32.59 32.59 0
Jun 07 2024 32.63 -0.11 -0.34% 32.68 32.69 32.63 840
Jun 06 2024 32.74 0.07 0.21% 32.74 32.74 32.74 0
Jun 05 2024 32.67 0.24 0.74% 32.63 32.67 32.63 1,000
Jun 04 2024 32.43 0.03 0.09% 32.37 32.43 32.37 100
Jun 03 2024 32.40 -0.13 -0.40% 32.54 32.54 32.40 400
May 31 2024 32.53 0.33 1.02% 32.25 32.53 32.25 190
May 30 2024 32.20 0.27 0.85% 32.20 32.23 32.20 1,200
May 29 2024 31.93 -0.46 -1.42% 31.93 31.93 31.93 0
May 28 2024 32.39 -0.39 -1.19% 32.59 32.59 32.39 272
May 27 2024 32.78 0.03 0.09% 32.77 32.78 32.77 1,300
May 24 2024 32.75 0.12 0.37% 32.81 32.81 32.75 1,000
May 23 2024 32.63 -0.19 -0.58% 32.63 32.63 32.63 0
May 22 2024 32.82 -0.09 -0.27% 32.80 32.82 32.73 400
May 21 2024 32.91 -0.05 -0.15% 32.91 32.91 32.91 0
May 17 2024 32.96 0.10 0.30% 32.90 32.96 32.90 100
May 16 2024 32.86 0.08 0.24% 32.85 32.90 32.85 2,008
May 15 2024 32.78 0.07 0.21% 32.78 32.84 32.76 1,000
May 14 2024 32.71 0.00 0.00% 32.75 32.78 32.65 1,000
May 13 2024 32.71 -0.06 -0.18% 32.71 32.71 32.71 0
May 10 2024 32.77 0.06 0.18% 32.77 32.77 32.77 0
May 09 2024 32.71 0.13 0.40% 32.73 32.73 32.71 125
May 08 2024 32.58 0.28 0.87% 32.58 32.58 32.58 0
May 07 2024 32.30 -0.04 -0.12% 32.33 32.33 32.30 101
May 06 2024 32.34 0.35 1.09% 32.32 32.34 32.32 100
May 03 2024 31.99 0.14 0.44% 31.99 31.99 31.99 40
May 02 2024 31.85 0.20 0.63% 31.80 31.90 31.80 200
May 01 2024 31.65 -0.03 -0.09% 31.58 31.65 31.58 1,000
Apr 30 2024 31.68 -0.19 -0.60% 31.76 31.76 31.66 600
Apr 29 2024 31.87 -0.02 -0.06% 31.92 31.93 31.87 1,100