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

Cboe CA - Delayed Quote CAD

Fidelity International Low Volatility ETF (FCIL.NE)

32.72
+0.23
+(0.71%)
At close: May 2 at 3:59:30 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 202532.6432.7832.4132.8032.802,339
May 1, 202532.5232.5232.3832.4932.491,923
Apr 30, 202532.4532.5432.2032.4232.423,131
Apr 29, 202532.4832.5732.4632.4632.466,557
Apr 28, 202531.9532.4231.9532.2932.292,825
Apr 25, 202532.2232.2232.2232.2232.22-
Apr 24, 202531.9632.2431.8832.2232.224,906
Apr 23, 202532.0632.2432.0532.1532.157,600
Apr 22, 202532.0232.3132.0232.1532.153,324
Apr 21, 202531.5331.5331.5331.5331.53-
Apr 17, 202531.5331.5331.5331.5331.53-
Apr 16, 202531.5931.6531.3331.5331.536,080
Apr 15, 202531.6431.7731.5931.7731.772,751
Apr 14, 202530.8731.3030.8731.0331.0314,962,845
Apr 11, 202530.3331.0330.3231.0331.037,008
Apr 10, 202530.3330.3330.0229.5829.581,400
Apr 9, 202529.7832.5729.6629.5829.5823,319
Apr 8, 202530.1030.1029.4029.5829.5824,052
Apr 7, 202530.0430.0429.1929.6429.644,241
Apr 4, 202530.6830.7430.2930.2930.293,271
Apr 3, 202531.5831.6131.1231.4131.418,200
Apr 2, 202531.6031.8731.5431.8731.874,300
Apr 1, 202531.7231.7931.5531.6731.677,498
Mar 31, 202531.4732.0531.4231.7931.797,260
Mar 28, 202531.6231.8731.6231.8631.86900
Mar 27, 202531.5431.8431.5431.8431.843,320
Mar 26, 202531.4731.5631.2831.4731.475,500
Mar 25, 202531.6832.1531.6331.9431.946,950
Mar 24, 202531.9231.9231.5131.7631.764,511
Mar 21, 202531.7732.0431.7732.0432.048,071
Mar 20, 202532.0632.1032.0232.1132.114,611
Mar 19, 202531.8632.2231.8632.2232.222,700
Mar 18, 202531.8931.9931.7732.0432.043,744
Mar 17, 202531.9232.0131.8132.0032.004,866
Mar 14, 202531.8231.8931.6431.8931.891,048
Mar 13, 202531.4231.7531.4231.7431.744,636
Mar 12, 202531.7631.7931.4031.7131.711,331
Mar 11, 202531.6031.9531.6031.8731.874,256
Mar 10, 202531.8831.8831.5631.8031.802,617
Mar 7, 202531.8231.9231.7331.9231.921,200
Mar 6, 202531.2031.4931.2031.3731.371,098
Mar 5, 202531.7731.7731.7731.6731.67100
Mar 4, 202531.4031.4031.4031.4031.40-
Mar 3, 202531.4031.4031.4031.4031.40-
Feb 28, 202530.8831.4030.8831.4031.402,009
Feb 27, 202531.0031.1730.9731.1131.112,064
Feb 26, 202531.1331.1530.9331.0731.071,000
Feb 25, 202530.8331.2330.8331.2031.202,254
Feb 24, 202530.5330.8330.5330.8330.834,600
Feb 21, 202530.5230.6530.4130.5930.593,368
Feb 20, 202530.3630.4530.2630.4730.47600
Feb 19, 202530.2430.4130.1630.4230.423,350
Feb 18, 202530.5030.5630.2730.5130.515,516
Feb 14, 202530.3330.3430.2630.2730.272,200
Feb 13, 202530.4230.5830.3230.5030.503,200
Feb 12, 202530.1930.2830.1930.2730.271,694
Feb 11, 202530.3430.3630.3430.3430.34400
Feb 10, 202530.3530.3530.0830.3130.31480
Feb 7, 202530.2230.2429.9930.1730.172,200
Feb 6, 202530.3630.3930.2330.3430.341,800
Feb 5, 202530.3530.5530.2030.5530.552,800
Feb 4, 202530.0630.2330.0630.2130.213,418
Feb 3, 202530.3330.3330.2830.2830.283,323
Jan 31, 202530.5330.6430.3430.6230.621,200
Jan 30, 202530.7430.8030.7230.8230.82240
Jan 29, 202530.3930.3930.3930.3230.32100
Jan 28, 202530.4030.4430.1830.4430.44529,527
Jan 27, 202530.2430.5130.2330.1030.103,100
Jan 24, 202529.6729.6729.6729.6729.67-
Jan 23, 202529.6729.6729.6729.6729.67-
Jan 22, 202529.6729.6729.6729.6729.67-
Jan 21, 202529.4729.6629.4729.6729.674,290
Jan 20, 202529.4429.9329.2730.0330.032,900
Jan 17, 202529.5129.5529.2629.5129.517,300
Jan 16, 202529.3129.4229.3129.4129.411,400
Jan 15, 202529.0229.0828.9229.0429.04877
Jan 14, 202528.9129.0228.7628.8628.861,700
Jan 13, 202528.7428.7428.7228.8328.83300
Jan 10, 202529.0629.1928.9529.0129.011,600
Jan 9, 202529.2529.2529.2529.6129.61354
Jan 8, 202529.2629.3929.2629.3829.389,594
Jan 7, 202529.3029.3029.3029.3529.35200
Jan 6, 202529.7130.2029.3729.3329.332,200
Jan 3, 202529.3029.3029.3029.4829.48100
Jan 2, 202529.3929.3929.2329.2429.24600
Dec 31, 202429.2729.2729.2729.2729.27-
Dec 30, 202429.1529.1529.1529.2729.27170
Dec 27, 202429.2629.5729.2629.2729.272,800
Dec 24, 202429.2829.2829.2829.2829.28-
Dec 23, 202429.2829.2829.2829.2829.28-
Dec 20, 202429.3829.4329.2929.2829.28100
Dec 19, 202429.3329.3529.3029.4029.407,983
Dec 18, 202429.8829.8829.5829.5829.58500
Dec 17, 202430.0230.0229.9929.9929.99400
Dec 16, 202429.8529.9629.8429.8829.882,500
Dec 13, 202429.9330.1229.8130.1230.121,600
Dec 12, 202429.9230.0129.9230.0230.02200
Dec 11, 202429.9530.1029.9530.1130.112,900
Dec 10, 202430.1030.1029.9430.0130.018,300
Dec 9, 202430.2230.3330.1730.2730.277,200
Dec 6, 202430.3930.4530.1830.4130.414,300
Dec 5, 202430.1030.3330.1030.2130.211,310
Dec 4, 202429.9630.5229.9630.0930.091,100
Dec 3, 202430.1830.2130.0530.1730.17825
Dec 2, 202430.0030.1730.0030.0830.08900
Nov 29, 202429.7330.2029.7330.5030.502,200
Nov 28, 202429.7330.1129.7330.0030.004,660
Nov 27, 202429.7429.8629.5929.6929.692,000
Nov 26, 202429.6229.6229.4629.5329.53400
Nov 25, 202429.4629.4629.3529.4229.42600
Nov 22, 202429.3029.3429.2529.3529.35800
Nov 21, 202429.1129.1529.0629.1529.151,100
Nov 20, 202429.4730.0028.8829.1029.104,607
Nov 19, 202429.1029.2529.0029.1929.192,900
Nov 18, 202429.3429.4329.3229.4329.43800
Nov 15, 202429.3429.3429.3429.3229.32100
Nov 14, 202429.1129.3529.1129.3229.32300
Nov 13, 202429.2429.3429.2429.3529.35700
Nov 12, 202428.6629.4228.6629.4129.41600
Nov 11, 202429.6429.8629.2429.8229.822,800
Nov 8, 202429.7829.8729.7329.8829.88900
Nov 7, 202429.8329.8329.8329.9229.92225
Nov 6, 202429.7329.7329.7329.8129.81120
Nov 5, 202430.1530.2530.0830.2530.251,500
Nov 4, 202430.0830.0830.0730.0730.07540
Nov 1, 202430.2230.2230.1230.1930.191,175
Oct 31, 202429.8330.0129.8330.0830.08200
Oct 30, 202430.3530.3530.1730.3130.311,700
Oct 29, 202430.5330.5330.4730.5630.561,300
Oct 28, 202430.3830.5430.3430.5330.531,930
Oct 25, 202430.4130.4130.3530.4030.40500
Oct 24, 202430.3630.3630.3130.4230.42500
Oct 23, 202430.2730.2730.1130.2430.24400
Oct 22, 202430.4130.4130.4130.4730.47100
Oct 21, 202430.7230.8130.6430.7030.701,500
Oct 18, 202430.9631.2830.9631.1731.172,975
Oct 17, 202430.9530.9930.9531.0131.01309
Oct 16, 202430.8030.8530.7430.7530.75500
Oct 15, 202430.7930.7930.7930.7930.79-
Oct 11, 202430.7930.7930.7930.7930.79200
Oct 10, 202430.7130.7130.6530.7930.79200
Oct 9, 202430.6930.6930.6930.7130.71100
Oct 8, 202430.5930.6330.4630.5330.531,650
Oct 7, 202430.3830.3830.3830.3830.38-
Oct 4, 202430.3830.3830.3830.3830.38-
Oct 3, 202430.2530.3330.1130.3830.38500
Oct 2, 202430.5730.5830.5130.5930.59700
Oct 1, 202431.0731.0731.0731.0731.07-
Sep 30, 202430.9231.0730.9231.0731.071,300
Sep 27, 202431.0431.0431.0431.0231.02200
Sep 26, 202431.0631.1431.0631.1531.15337
Sep 25, 202430.8030.8030.6930.7530.75700
Sep 24, 202430.5230.5230.5230.7830.78200
Sep 23, 202430.7530.7730.7530.8630.86600
Sep 20, 202430.8730.9030.4930.8430.84100
Sep 19, 202431.0731.1031.0731.1131.11400
Sep 18, 202431.1631.1631.1631.1631.16-
Sep 17, 202431.1831.1830.9031.1631.16300
Sep 16, 202431.1031.2631.1031.3731.37200
Sep 13, 202431.0031.0030.9331.0431.04300
Sep 12, 202430.7030.8530.7031.0831.08400
Sep 11, 202430.9030.9030.9031.0631.06100
Sep 10, 202430.9231.0730.8731.0531.056,200
Sep 9, 202430.8030.8330.8031.0331.03400
Sep 6, 202430.9830.9830.6730.7430.741,100
Sep 5, 202430.8730.8730.8030.9330.93300
Sep 4, 202430.5130.5130.5130.8430.84100
Sep 3, 202430.8830.8830.8830.8030.80100
Aug 30, 202430.6930.6930.6730.6730.6755,639
Aug 29, 202430.8230.8930.5630.6530.653,300
Aug 28, 202430.7230.7230.6230.7630.762,708
Aug 27, 202430.6130.7030.5330.5330.5314,700
Aug 26, 202430.5330.5330.4330.4730.471,674
Aug 23, 202430.5430.5430.5430.8030.80250
Aug 22, 202430.5730.5730.3730.4430.44800
Aug 21, 202430.4430.5830.4430.2630.26354
Aug 20, 202430.2230.3330.2230.3330.331,300
Aug 19, 202430.3630.4130.3630.4130.41200
Aug 16, 202430.0830.1629.8830.1630.161,100
Aug 15, 202429.7930.0529.7529.8629.861,100
Aug 14, 202429.4929.4929.4929.4929.49-
Aug 13, 202429.6729.6729.4929.4929.491,470
Aug 12, 202429.1429.1429.1429.3929.39100
Aug 9, 202429.3429.3429.3429.4029.40100
Aug 8, 202429.2429.2429.2429.1829.181,500
Aug 7, 202429.2629.2629.0929.0529.05200
Aug 6, 202429.0129.1028.8328.9328.932,300
Aug 2, 202429.6729.6729.6729.8429.84100
Aug 1, 202430.3130.3129.5629.5629.561,325
Jul 31, 202430.2230.2230.2230.2430.24100
Jul 30, 202429.9829.9829.9829.9829.98-
Jul 29, 202429.9929.9929.9929.9829.98132
Jul 26, 202429.8929.8929.8929.8829.88100
Jul 25, 202429.7429.7429.4229.6629.66475
Jul 24, 202429.4529.7029.3729.6529.651,739
Jul 23, 202429.8829.8829.8829.8829.88-
Jul 22, 202429.6129.8629.6129.8829.88600
Jul 19, 202429.5829.5829.5829.5329.53100
Jul 18, 202429.7829.7829.6429.3429.34400
Jul 17, 202429.6229.7429.6229.6729.67450
Jul 16, 202429.4329.4329.2229.4629.46368
Jul 15, 202429.5429.5429.5429.5429.54-
Jul 12, 202429.5929.7329.5929.5429.54500
Jul 11, 202428.8028.8028.8028.8028.80-
Jul 10, 202428.8028.8028.8028.8028.80-
Jul 9, 202428.5628.5628.5628.8028.801,253
Jul 8, 202428.8128.8128.8128.8028.80100
Jul 5, 202428.7728.9028.6328.8628.86400
Jul 4, 202428.7228.7228.7228.7328.73100
Jul 3, 202428.3728.6128.3728.6028.60324
Jul 2, 202428.7229.9228.5728.5328.533,109
Jun 28, 202428.5028.5028.4928.5228.52300
Jun 27, 202428.5528.5528.2728.5028.50201
Jun 26, 2024 0.34245 Dividend
Jun 26, 202428.6428.7528.4528.4528.4512,653
Jun 25, 202429.0729.2229.0729.2228.881,200
Jun 24, 202428.6728.6728.6728.8928.55100
Jun 21, 202428.7628.7728.7628.7428.40300
Jun 20, 202428.6528.6528.6528.8528.51100
Jun 19, 202428.8628.9828.8628.8828.54300
Jun 18, 202428.9628.9628.9628.9628.62-
Jun 17, 202428.6928.7028.6928.9628.62600
Jun 14, 202428.9828.9928.9829.0228.68300
Jun 13, 202429.1729.1729.1729.1128.77100
Jun 12, 202429.4829.4829.4829.3529.01100
Jun 11, 202429.1729.2029.1729.2128.87300
Jun 10, 202429.7129.7129.7129.7129.36-
Jun 7, 202429.7129.7129.7129.7129.36-
Jun 6, 202429.6429.6529.6429.7129.36200
Jun 5, 202429.7429.8629.6829.7929.441,400
Jun 4, 202429.5729.6429.5729.5729.221,400
Jun 3, 202429.2529.2529.2329.3128.97300
May 31, 202428.9828.9828.9828.9828.64-
May 30, 202429.0329.0329.0328.9828.64100
May 29, 202428.7928.7928.7928.8028.46150
May 28, 202429.0029.0029.0029.0128.67100
May 27, 202429.1429.1429.1429.1528.81100
May 24, 202428.9029.0928.8129.0828.74500
May 23, 202428.9028.9028.9028.9928.65230
May 22, 202429.2829.2829.2829.2928.95400
May 21, 202429.2829.2829.2829.2828.94-
May 17, 202429.2829.2829.2829.2828.94-
May 16, 202429.3029.3029.3029.2828.94400
May 15, 202429.4529.4529.4529.4529.10-
May 14, 202429.4529.4529.4529.4529.10-
May 13, 202429.4529.4529.4529.4529.10-
May 10, 202429.4429.4429.4429.4529.10200
May 9, 202430.1630.1629.3329.3629.02300
May 8, 202429.3829.4029.3829.3328.99200
May 7, 202428.9629.3028.9629.3028.96204
May 6, 202429.0829.1229.0729.2028.86600
May 3, 202428.8528.8528.8528.8528.51-
May 2, 202428.9828.9828.6028.8528.514,600

Related Tickers