Fidelity Canadian Low Volatility ETF (NEO:FCCL)
Canada
· Delayed Price · Currency is CAD 36.92
+0.05 (0.14%)
May 13, 2025, 4:00 PM EDT
NEO:FCCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 36.94 | 36.94 | 36.92 | 36.92 | - | 0.14% | 102 |
| May 12, 2025 | 37.00 | 37.00 | 36.87 | 36.87 | - | -0.05% | 573 |
| May 9, 2025 | 36.81 | 36.89 | 36.81 | 36.89 | - | 0.14% | 300 |
| May 8, 2025 | 36.80 | 36.99 | 36.80 | 36.84 | - | -0.05% | 873 |
| May 7, 2025 | 36.73 | 36.86 | 36.73 | 36.86 | - | 1.01% | 3,501 |
| May 6, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | - | - | - |
| May 5, 2025 | 36.47 | 36.49 | 36.47 | 36.49 | - | 0.86% | 127 |
| May 2, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | - | - | - |
| May 1, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | - | - | - |
| Apr 30, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | - | - | - |
| Apr 29, 2025 | 36.20 | 36.20 | 36.18 | 36.18 | - | 0.36% | 210 |
| Apr 28, 2025 | 36.07 | 36.07 | 35.98 | 36.05 | - | 0.08% | 428 |
| Apr 25, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | - | - | 672 |
| Apr 24, 2025 | 35.88 | 36.02 | 35.88 | 36.02 | - | 0.56% | 700 |
| Apr 23, 2025 | 35.78 | 35.85 | 35.77 | 35.82 | - | 0.36% | 529 |
| Apr 22, 2025 | 35.67 | 35.69 | 35.67 | 35.69 | - | 1.25% | 100 |
| Apr 21, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | - | - | - |
| Apr 17, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | - | - | - |
| Apr 16, 2025 | 35.22 | 35.25 | 35.22 | 35.25 | - | -0.14% | 104 |
| Apr 15, 2025 | 35.31 | 35.31 | 35.30 | 35.30 | - | 2.20% | 200 |
| Apr 14, 2025 | 34.84 | 35.06 | 34.54 | 34.54 | - | - | 1,643,900 |
| Apr 11, 2025 | 34.56 | 34.56 | 34.54 | 34.54 | - | 4.00% | 132 |
| Apr 10, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | - | - | - |
| Apr 9, 2025 | 33.22 | 34.44 | 33.07 | 33.21 | - | -1.86% | 500 |
| Apr 8, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | - | - | - |
| Apr 7, 2025 | 33.98 | 33.98 | 33.84 | 33.84 | - | -1.91% | 594 |
| Apr 4, 2025 | 34.78 | 34.78 | 34.47 | 34.50 | - | -3.12% | 613 |
| Apr 3, 2025 | 35.71 | 35.81 | 35.60 | 35.61 | - | -1.17% | 533 |
| Apr 2, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | - | - | - |
| Apr 1, 2025 | 36.01 | 36.03 | 36.01 | 36.03 | - | 0.47% | 193 |
| Mar 31, 2025 | 35.68 | 35.86 | 35.68 | 35.86 | - | 0.96% | 421 |
| Mar 28, 2025 | 35.57 | 35.57 | 35.52 | 35.52 | - | -0.92% | 100 |
| Mar 27, 2025 | 35.80 | 35.85 | 35.80 | 35.85 | - | -0.44% | 129 |
| Mar 26, 2025 | 36.21 | 36.21 | 36.01 | 36.01 | - | 0.28% | 115 |
| Mar 25, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | - | - | - |
| Mar 24, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | - | - | - |
| Mar 21, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | - | - | - |
| Mar 20, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | - | - | - |
| Mar 19, 2025 | 35.81 | 35.91 | 35.81 | 35.91 | - | 0.73% | 410 |
| Mar 18, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | - | - | - |
| Mar 17, 2025 | 35.26 | 35.65 | 35.26 | 35.65 | - | 1.86% | 275 |
| Mar 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | - | - |
| Mar 13, 2025 | 34.83 | 35.00 | 34.76 | 35.00 | - | -1.60% | 205 |
| Mar 12, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | - | - | - |
| Mar 11, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | - | - | - |
| Mar 10, 2025 | 35.45 | 35.61 | 35.45 | 35.57 | - | -0.61% | 245 |
| Mar 7, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | - | - | - |
| Mar 6, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | - | - | - |
| Mar 5, 2025 | 35.70 | 35.79 | 35.39 | 35.79 | - | -0.47% | 389 |
| Mar 4, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | - | - | 200 |