Fidelity U.S. High Quality ETF (TSX:FCUQ)
Canada
· Delayed Price · Currency is CAD 66.71
-0.14 (-0.21%)
Aug 15, 2025, 3:55 PM EDT
TSX:FCUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 66.66 | 66.87 | 66.66 | 66.71 | 66.71 | -0.21% | 2,836 |
| Aug 14, 2025 | 66.87 | 67.00 | 66.85 | 66.85 | 66.85 | 0.35% | 401 |
| Aug 13, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - | - |
| Aug 12, 2025 | 66.30 | 66.62 | 66.30 | 66.62 | 66.62 | 0.92% | 2,415 |
| Aug 11, 2025 | 66.38 | 66.38 | 66.01 | 66.01 | 66.01 | -0.20% | 2,349 |
| Aug 8, 2025 | 65.85 | 66.16 | 65.85 | 66.14 | 66.14 | 0.82% | 2,222 |
| Aug 7, 2025 | 66.12 | 66.12 | 65.51 | 65.60 | 65.60 | -0.58% | 715 |
| Aug 6, 2025 | 65.74 | 66.01 | 65.59 | 65.98 | 65.98 | 0.52% | 2,400 |
| Aug 5, 2025 | 66.00 | 66.00 | 65.51 | 65.64 | 65.64 | 0.55% | 932 |
| Aug 1, 2025 | 65.85 | 65.85 | 65.00 | 65.28 | 65.28 | -1.46% | 645 |
| Jul 31, 2025 | 66.69 | 66.69 | 66.25 | 66.25 | 66.25 | -0.41% | 600 |
| Jul 30, 2025 | 66.38 | 66.65 | 66.33 | 66.52 | 66.52 | 0.57% | 1,800 |
| Jul 29, 2025 | 66.06 | 66.15 | 66.06 | 66.14 | 66.14 | 0.15% | 700 |
| Jul 28, 2025 | 66.11 | 66.11 | 65.84 | 66.04 | 66.04 | 0.30% | 2,400 |
| Jul 25, 2025 | 65.57 | 65.84 | 65.57 | 65.84 | 65.84 | 0.61% | 432 |
| Jul 24, 2025 | 65.26 | 65.46 | 65.19 | 65.44 | 65.44 | 0.52% | 1,345 |
| Jul 23, 2025 | 65.00 | 65.10 | 65.00 | 65.10 | 65.10 | 0.39% | 604 |
| Jul 22, 2025 | 64.80 | 64.91 | 64.68 | 64.85 | 64.85 | -0.78% | 1,200 |
| Jul 21, 2025 | 65.61 | 65.61 | 65.36 | 65.36 | 65.36 | -0.08% | 700 |
| Jul 18, 2025 | 65.48 | 65.48 | 65.41 | 65.41 | 65.41 | -0.47% | 400 |
| Jul 17, 2025 | 65.49 | 65.80 | 65.47 | 65.72 | 65.72 | 1.03% | 2,900 |
| Jul 16, 2025 | 65.18 | 65.18 | 64.64 | 65.05 | 65.05 | -0.06% | 730 |
| Jul 15, 2025 | 65.51 | 65.51 | 65.09 | 65.09 | 65.09 | -0.23% | 641 |
| Jul 14, 2025 | 65.13 | 65.24 | 65.12 | 65.24 | 65.24 | 0.06% | 426 |
| Jul 11, 2025 | 65.52 | 65.52 | 65.18 | 65.20 | 65.20 | -0.50% | 2,033 |
| Jul 10, 2025 | 65.79 | 65.79 | 65.52 | 65.53 | 65.53 | 0.31% | 1,621 |
| Jul 9, 2025 | 65.55 | 65.55 | 65.28 | 65.33 | 65.33 | 0.08% | 2,605 |
| Jul 8, 2025 | 65.20 | 65.30 | 65.20 | 65.28 | 65.28 | 0.15% | 700 |
| Jul 7, 2025 | 65.12 | 65.25 | 65.01 | 65.18 | 65.18 | 0.09% | 6,900 |
| Jul 4, 2025 | 64.98 | 65.12 | 64.88 | 65.12 | 65.12 | 0.28% | 6,400 |
| Jul 3, 2025 | 65.00 | 65.20 | 64.94 | 64.94 | 64.94 | 0.42% | 6,000 |
| Jul 2, 2025 | 64.34 | 64.71 | 64.34 | 64.67 | 64.67 | 0.15% | 2,700 |
| Jun 30, 2025 | 64.60 | 64.61 | 64.39 | 64.57 | 64.57 | 0.06% | 1,439 |
| Jun 27, 2025 | 64.69 | 64.69 | 64.21 | 64.53 | 64.53 | 0.81% | 5,400 |
| Jun 26, 2025 | 63.81 | 64.03 | 63.81 | 64.01 | 64.01 | -0.11% | 917 |
| Jun 25, 2025 | 64.27 | 64.27 | 64.05 | 64.08 | 63.95 | -0.28% | 1,100 |
| Jun 24, 2025 | 64.02 | 64.26 | 64.02 | 64.26 | 64.13 | 0.63% | 900 |
| Jun 23, 2025 | 63.67 | 63.86 | 63.54 | 63.86 | 63.73 | 0.82% | 1,600 |
| Jun 20, 2025 | 63.60 | 63.60 | 63.20 | 63.34 | 63.21 | 0.46% | 3,000 |
| Jun 19, 2025 | 62.80 | 63.19 | 62.80 | 63.05 | 62.92 | -0.05% | 3,808 |
| Jun 18, 2025 | 63.16 | 63.46 | 63.08 | 63.08 | 62.95 | -0.03% | 717 |
| Jun 17, 2025 | 63.12 | 63.20 | 63.10 | 63.10 | 62.97 | -0.21% | 800 |
| Jun 16, 2025 | 63.30 | 63.30 | 63.12 | 63.23 | 63.10 | 0.41% | 1,100 |
| Jun 13, 2025 | 63.33 | 63.35 | 62.90 | 62.97 | 62.85 | -1.25% | 1,200 |
| Jun 12, 2025 | 63.69 | 63.77 | 63.69 | 63.77 | 63.64 | -0.09% | 800 |
| Jun 11, 2025 | 63.91 | 64.00 | 63.83 | 63.83 | 63.70 | -0.17% | 600 |
| Jun 10, 2025 | 63.92 | 63.94 | 63.88 | 63.94 | 63.81 | 0.17% | 800 |
| Jun 9, 2025 | 63.81 | 63.83 | 63.81 | 63.83 | 63.70 | -0.30% | 400 |
| Jun 6, 2025 | 64.09 | 64.09 | 64.02 | 64.02 | 63.89 | 0.90% | 400 |
| Jun 5, 2025 | 63.47 | 63.82 | 63.42 | 63.45 | 63.32 | -0.33% | 800 |