Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe CA - Delayed Quote CAD

FIDELITY CANADIAN LOW VOLATILIT (FCCL.NE)

36.18
-0.16
(-0.44%)
At close: April 29 at 3:59:07 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 202536.1836.1836.1836.1836.18-
May 1, 202536.1836.1836.1836.1836.18-
Apr 30, 202536.1836.1836.1836.1836.18-
Apr 29, 202536.2036.2036.1836.1836.18210
Apr 28, 202536.0736.0735.9836.0536.05428
Apr 25, 202536.0236.0236.0236.0236.02-
Apr 24, 202535.8836.0235.8836.0236.02700
Apr 23, 202535.7835.8535.7735.8235.82529
Apr 22, 202535.6735.6735.6735.6935.69100
Apr 21, 202535.2535.2535.2535.2535.25-
Apr 17, 202535.2535.2535.2535.2535.25-
Apr 16, 202535.2235.2235.2235.2535.25104
Apr 15, 202535.3135.3135.3135.3035.30200
Apr 14, 202534.8435.0634.8434.5434.541,643,900
Apr 11, 202534.5634.5634.5634.5434.54132
Apr 10, 202533.2133.2133.2133.2133.21-
Apr 9, 202533.2234.4433.0733.2133.21500
Apr 8, 202533.8433.8433.8433.8433.84-
Apr 7, 202533.9833.9833.9033.8433.84594
Apr 4, 202534.7834.7834.4734.5034.50613
Apr 3, 202535.7135.8135.6035.6135.61533
Apr 2, 202536.0336.0336.0336.0336.03-
Apr 1, 202536.0136.0136.0136.0336.03193
Mar 31, 202535.6835.8535.6835.8635.86421
Mar 28, 202535.5735.5735.5735.5235.52100
Mar 27, 2025 0.21141 Dividend
Mar 27, 202535.8035.8035.8035.8535.85129
Mar 26, 202536.2136.2136.2136.0135.80115
Mar 25, 202535.9135.9135.9135.9135.70-
Mar 24, 202535.9135.9135.9135.9135.70-
Mar 21, 202535.9135.9135.9135.9135.70-
Mar 20, 202535.9135.9135.9135.9135.70-
Mar 19, 202535.8135.8635.8135.9135.70410
Mar 18, 202535.6535.6535.6535.6535.44-
Mar 17, 202535.2635.2635.2635.6535.44275
Mar 14, 202535.0035.0035.0035.0034.79-
Mar 13, 202534.8334.8334.7635.0034.79205
Mar 12, 202535.5735.5735.5735.5735.36-
Mar 11, 202535.5735.5735.5735.5735.36-
Mar 10, 202535.4535.6135.4535.5735.36245
Mar 7, 202535.7935.7935.7935.7935.58-
Mar 6, 202535.7935.7935.7935.7935.58-
Mar 5, 202535.7035.7035.3935.7935.58389
Mar 4, 202535.9635.9635.9635.9635.75-
Mar 3, 202535.9635.9635.9635.9635.75-
Feb 28, 202535.9635.9635.9635.9635.75-
Feb 27, 202536.1136.1436.0135.9635.75764
Feb 26, 202536.2136.2236.2136.1735.963,600
Feb 25, 202535.7435.7435.7435.7435.53-
Feb 24, 202535.6535.6535.6535.7435.53320
Feb 21, 202535.7035.7135.6435.6635.45712
Feb 20, 202535.9135.9135.9135.9135.70-
Feb 19, 202535.7035.7035.7035.9135.70119
Feb 18, 202535.8035.8035.8035.8035.59-
Feb 14, 202535.8035.8035.8035.8035.59-
Feb 13, 202535.8035.8035.8035.8035.59-
Feb 12, 202535.8235.8235.8235.8035.59100
Feb 11, 202535.7035.8335.7035.8235.61400
Feb 10, 202535.8735.8835.8735.8535.64546
Feb 7, 202535.7035.7035.7035.6835.47540
Feb 6, 202535.6735.6835.6735.7335.522,700
Feb 5, 202535.4235.4235.4235.4235.21-
Feb 4, 202535.5635.5635.5035.4235.21510
Feb 3, 202535.7835.7835.7835.7835.57-
Jan 31, 202536.1636.1635.9835.7835.57515
Jan 30, 202536.1136.1136.1035.9935.781,960
Jan 29, 202535.7835.7835.7835.7335.525,033
Jan 28, 202535.7135.7135.7135.7135.50247,509
Jan 27, 202535.7535.7535.7535.8235.61225
Jan 24, 202535.7835.7835.7835.7335.52163
Jan 23, 202535.5635.5635.5635.5635.35-
Jan 22, 202535.5935.5935.5935.5635.35112
Jan 21, 202535.2835.2835.2835.2835.07-
Jan 20, 202535.2835.2835.2835.2835.07-
Jan 17, 202535.2435.2835.2335.2835.07659
Jan 16, 202534.8534.8534.8534.9734.76273
Jan 15, 202534.5534.5534.5534.5534.35-
Jan 14, 202534.5434.5434.5434.5534.35122
Jan 13, 202534.7434.7434.7434.6534.45965
Jan 10, 202534.8934.8934.8934.8934.69100
Jan 9, 202535.2835.2835.2835.2835.07-
Jan 8, 202535.3835.3835.2135.2835.07434
Jan 7, 202535.2835.2835.2335.2335.02267
Jan 6, 202535.0535.0535.0535.0534.84-
Jan 3, 202535.0535.0535.0535.0534.84-
Jan 2, 202535.0535.0535.0535.0534.84-
Dec 31, 202435.0535.0535.0535.0534.84-
Dec 30, 202435.0535.0535.0535.0534.84-
Dec 27, 202435.3035.3035.3035.0534.84738
Dec 24, 202435.2635.2635.2635.2635.05526
Dec 23, 202435.0335.0335.0335.2335.02871
Dec 20, 202435.1135.1135.1035.1134.90655
Dec 19, 202435.5135.5135.5135.5135.30-
Dec 18, 202435.5135.5135.5135.5135.30-
Dec 17, 202435.5835.5835.5835.5135.30440
Dec 16, 202435.9535.9535.9535.6835.47364
Dec 13, 202436.0236.0236.0236.0235.81-
Dec 12, 202436.0936.0936.0236.0235.81501
Dec 11, 202436.2436.2436.2036.2035.99600
Dec 10, 202436.2436.2436.2436.2136.00127
Dec 9, 202436.5436.5436.3736.4136.201,096
Dec 6, 202436.5436.5436.5436.5036.29130
Dec 5, 202436.5236.5236.5236.5736.36400
Dec 4, 202436.3036.3036.3036.3036.09-
Dec 3, 202436.2936.3236.2736.3036.09927
Dec 2, 202436.4536.4536.2136.3036.09454
Nov 29, 202436.2836.2836.2836.2836.07100
Nov 28, 202436.2036.2036.2036.2035.99100
Nov 27, 202436.0936.0936.0936.0935.88406
Nov 26, 202436.1236.1235.8735.9935.78541
Nov 25, 202436.0336.0336.0336.0335.82-
Nov 22, 202436.1036.1036.0036.0335.82464
Nov 21, 202435.7735.9335.7735.9335.72400
Nov 20, 202435.4735.5535.4735.6135.40430
Nov 19, 202435.1835.4935.1835.5135.302,904
Nov 18, 202435.5535.5535.5535.5535.34-
Nov 15, 202435.5535.5535.5535.5535.34-
Nov 14, 202435.5935.6435.5535.5535.34869
Nov 13, 202435.6635.6635.6635.6635.45-
Nov 12, 202435.5735.5735.5735.6635.45749
Nov 11, 202435.6535.6535.6535.6535.44-
Nov 8, 202435.6435.6435.6435.6535.44100
Nov 7, 202435.6935.6935.6935.6935.48-
Nov 6, 202435.5035.6535.5035.6935.48400
Nov 5, 202435.3035.3035.3035.4835.27700
Nov 4, 202435.3335.3335.3335.2435.03250
Nov 1, 202435.3735.3735.1935.2535.04786
Oct 31, 202435.2735.3835.2735.2435.03200
Oct 30, 202435.6035.6035.6035.6035.39-
Oct 29, 202435.5735.5735.5435.6035.392,900
Oct 28, 202435.6435.6435.6435.6935.48600
Oct 25, 202435.5635.5635.5635.5535.34119
Oct 24, 202435.7635.7635.7635.7635.55-
Oct 23, 202435.7235.7235.7235.7635.55450
Oct 22, 202436.0436.0436.0436.0435.83-
Oct 21, 202436.0436.0436.0436.0435.83-
Oct 18, 202436.0636.0636.0636.0435.83100
Oct 17, 202435.3935.3935.3935.3935.18-
Oct 16, 202435.3935.3935.3935.3935.18-
Oct 15, 202435.3935.3935.3935.3935.18-
Oct 11, 202435.3935.3935.3935.3935.18-
Oct 10, 202435.3135.3935.3135.3935.18204
Oct 9, 202435.2535.2535.2535.2535.04-
Oct 8, 202435.2535.2535.2535.2535.04-
Oct 7, 202435.2535.2535.2535.2535.04-
Oct 4, 202435.2535.2535.2535.2535.04-
Oct 3, 202435.3135.3135.2135.2535.04401
Oct 2, 202435.5735.5735.5735.5735.36-
Oct 1, 202435.4735.5735.4735.5735.36561
Sep 30, 202435.4335.5335.4335.5335.32782
Sep 27, 202435.5635.5635.5635.5635.35-
Sep 26, 2024 0.22272 Dividend
Sep 26, 202435.5635.5635.5635.5635.35-
Sep 25, 202435.5635.5635.5635.5635.13-
Sep 24, 202435.5635.5635.5635.5635.13-
Sep 23, 202435.5635.5635.5635.5635.13103
Sep 20, 202435.3335.4935.3335.5035.07100
Sep 19, 202435.4735.4735.4435.5135.08430
Sep 18, 202435.4235.4235.4235.3934.96100
Sep 17, 202435.7035.7035.5235.5135.08322
Sep 16, 202435.1335.1335.1335.1334.71-
Sep 13, 202435.1335.1335.1335.1334.71-
Sep 12, 202435.1335.1335.1335.1334.71-
Sep 11, 202434.8434.8434.8435.1334.71100
Sep 10, 202434.8134.8134.8134.8134.39-
Sep 9, 202434.8134.8134.8134.8134.39-
Sep 6, 202434.8134.8134.8134.8134.39-
Sep 5, 202434.8834.8834.8734.8134.39400
Sep 4, 202434.7434.8334.7434.8734.45319
Sep 3, 202434.7134.7134.7134.7134.29-
Aug 30, 202434.6134.7134.6134.7134.29122,452
Aug 29, 202434.6134.6134.5334.5334.112,200
Aug 28, 202434.5334.5334.4634.4634.041,066
Aug 27, 202434.5034.5034.5034.5034.08700
Aug 26, 202434.5734.5734.5534.5534.13800
Aug 23, 202434.4434.4434.4434.4634.04100
Aug 22, 202434.1634.1634.1634.1633.75-
Aug 21, 202434.1134.1634.1134.1633.75607
Aug 20, 202434.0134.0334.0134.0333.62259
Aug 19, 202434.0534.0534.0534.0533.64-
Aug 16, 202434.0534.0534.0534.0533.64-
Aug 15, 202433.9033.9033.9034.0533.64100
Aug 14, 202433.7133.7533.7133.7433.331,600
Aug 13, 202433.3833.5533.3833.5533.14445
Aug 12, 202433.2533.2533.2533.2532.85347
Aug 9, 202433.2833.3033.2833.3232.921,003
Aug 8, 202433.3333.3333.2633.2632.865,394
Aug 7, 202433.1733.1732.8932.8932.49500
Aug 6, 202433.0833.0833.0833.0832.68300
Aug 2, 202433.1833.1833.1833.3532.95129
Aug 1, 202433.7033.7033.6933.6933.283,800
Jul 31, 202433.9934.0333.9934.0833.674,050
Jul 30, 202433.8433.9233.8433.8533.444,600
Jul 29, 202433.7533.7533.7233.7233.31510
Jul 26, 202433.6833.8033.6833.7833.37633
Jul 25, 202433.5033.5033.5033.5033.09500
Jul 24, 202433.6433.6433.5433.5533.142,600
Jul 23, 202433.6533.6533.6533.6533.24300
Jul 22, 202433.6933.6933.6933.6933.28206
Jul 19, 202433.4833.4833.4833.4433.04100
Jul 18, 202433.4133.4133.4133.4133.012,100
Jul 17, 202433.4533.4533.4433.4533.05915
Jul 16, 202433.4333.4333.4333.4133.01408
Jul 15, 202433.2633.2933.2633.2232.821,825
Jul 12, 202433.2433.2433.1933.1632.76200
Jul 11, 202432.8532.9732.8532.9532.552,945
Jul 10, 202432.3532.3532.3532.3531.96-
Jul 9, 202432.3532.3532.3532.3531.962,632
Jul 8, 202432.3732.3732.3732.3731.98-
Jul 5, 202432.4832.4832.4832.3731.98215
Jul 4, 202432.5832.5932.5832.5632.171,000
Jul 3, 202432.4832.5632.4832.5532.161,600
Jul 2, 202432.2432.2432.2432.2531.86612
Jun 28, 202432.2732.2732.2232.2231.83212
Jun 27, 202432.0732.0732.0732.0731.68-
Jun 26, 2024 0.18767 Dividend
Jun 26, 202432.0132.0731.8932.0731.6811,085
Jun 25, 202431.7731.7731.7731.7731.20-
Jun 24, 202431.7731.7731.7731.7731.20-
Jun 21, 202431.8131.8131.7531.7731.20400
Jun 20, 202431.7531.7531.7531.8231.25200
Jun 19, 202431.7531.7731.7531.7731.20200
Jun 18, 202431.9431.9431.9431.9331.36200
Jun 17, 202431.9231.9231.9231.9531.38200
Jun 14, 202432.1932.1932.1932.1931.61-
Jun 13, 202432.2632.2632.1432.1931.61540
Jun 12, 202432.6232.6232.6232.4131.83640
Jun 11, 202432.3132.3932.3132.3331.75323
Jun 10, 202432.6332.6332.6332.6332.04-
Jun 7, 202432.6932.6932.6432.6332.04340
Jun 6, 202432.6732.6732.6732.6732.08-
Jun 5, 202432.6732.6732.6732.6732.08300
Jun 4, 202432.4032.4032.4032.4031.82-
Jun 3, 202432.4032.4032.4032.4031.82300
May 31, 202432.2032.2032.2032.2031.62-
May 30, 202432.2032.2032.2032.2031.62300
May 29, 202432.3932.3932.3932.3931.81-
May 28, 202432.5932.5932.5832.3931.81272
May 27, 202432.7732.7832.7732.7832.191,300
May 24, 202432.7532.7532.7532.7532.16700
May 23, 202432.8232.8232.8232.8232.23-
May 22, 202432.8032.8032.8032.8232.23100
May 21, 202432.8632.8632.8632.8632.27-
May 17, 202432.8632.8632.8632.8632.27-
May 16, 202432.8532.8632.8532.8632.27508
May 15, 202432.7632.8232.7632.7832.19200
May 14, 202432.7532.7832.6532.7132.121,000
May 13, 202432.7132.7132.7132.7132.12-
May 10, 202432.7132.7132.7132.7132.12-
May 9, 202432.7332.7332.7332.7132.12125
May 8, 202432.3032.3032.3032.3031.72-
May 7, 202432.3332.3332.3332.3031.72101
May 6, 202431.8531.8531.8531.8531.28-
May 3, 202431.8531.8531.8531.8531.28-
May 2, 202431.8031.9031.8031.8531.28200

Related Tickers