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

Get Started

Home
Investing
ETFs
Canada
NEO
Fidelity Canadian Low Volatility ETF (FCCL)
Fidelity Canadian Low Volatility ETF (FCCL) Historical

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

Fidelity Canadian Low Vo...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions