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

Cboe CA - Delayed Quote CAD

Fidelity Canadian Short Term Corporate Bond ETF (FCSB.NE)

25.66
-0.03
(-0.12%)
At close: May 2 at 3:59:58 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 202525.5825.6625.5825.6625.665,200
May 1, 202525.6825.6825.6825.6925.69200
Apr 30, 202525.6325.6325.6325.6325.631,327
Apr 29, 202525.6125.6125.6125.6125.61292
Apr 28, 2025 0.0807 Dividend
Apr 28, 202525.5225.5825.5225.6325.6331,974
Apr 25, 202525.6825.6825.6825.6825.60-
Apr 24, 202525.6525.6825.6525.6825.602,777
Apr 23, 202525.6125.6125.5925.6425.561,453
Apr 22, 202525.6525.6525.6125.6525.578,485
Apr 21, 202525.6525.6525.6225.6225.547,807
Apr 17, 202525.5925.6625.5925.6625.581,130
Apr 16, 202525.6425.6825.6025.6525.5724,794
Apr 15, 202525.6325.6325.6325.6325.551,987
Apr 14, 202525.5625.5625.5325.4425.3615,004,724
Apr 11, 202525.4625.5225.4425.4425.3612,860
Apr 10, 202525.5725.5725.5725.5725.49-
Apr 9, 202525.5225.5725.5225.5725.49954
Apr 8, 202525.6225.6325.5725.5725.4913,001
Apr 7, 202525.7825.7825.6825.6825.6010,251
Apr 4, 202525.7225.8025.6925.7625.689,934
Apr 3, 202525.7725.7825.7025.7025.626,430
Apr 2, 202525.7625.7925.7625.7925.714,594
Apr 1, 202525.7825.8025.7225.7225.6419,394
Mar 31, 202525.7725.7725.6925.7625.6812,153
Mar 28, 202525.7225.7425.7225.7425.665,477
Mar 27, 2025 0.0699 Dividend
Mar 27, 202525.6825.7025.6525.7125.63935
Mar 26, 202525.6825.6825.6825.6825.534,834
Mar 25, 202525.7625.7825.7125.7725.621,405
Mar 24, 202525.7725.7725.7025.7025.556,271
Mar 21, 202525.7725.8025.7725.7925.6439,134
Mar 20, 202525.7725.7725.7725.7725.6226,616
Mar 19, 202525.7625.7825.7125.7825.6337,281
Mar 18, 202525.7625.7625.7625.7625.6129,376
Mar 17, 202525.6925.7025.6925.7625.61514
Mar 14, 202525.7325.7325.7325.7325.585,341
Mar 13, 202525.6225.7325.6225.7325.584,445
Mar 12, 202525.7625.7625.7325.7425.596,438
Mar 11, 202525.7925.7925.7725.7825.6313,573
Mar 10, 202525.7125.7925.6825.7425.594,350
Mar 7, 202525.7225.7225.7225.7225.5741,711
Mar 6, 202525.7125.7125.7125.7125.5669,277
Mar 5, 202525.7825.7825.7225.7825.631,138
Mar 4, 202525.7725.7725.7725.7725.62-
Mar 3, 202525.7725.7725.7725.7725.62-
Feb 28, 202525.7725.7725.7125.7725.6285,209
Feb 27, 202525.7625.7625.7425.7425.594,289
Feb 26, 2025 0.06635 Dividend
Feb 26, 202525.7325.7425.7325.7625.61107,271
Feb 25, 202525.7025.8025.7025.7925.5720,724
Feb 24, 202525.6925.7625.6925.7625.5469,741
Feb 21, 202525.7025.7225.7025.7225.506,049
Feb 20, 202525.6825.6825.6825.6825.464,951
Feb 19, 202525.6825.6925.6725.6925.474,622
Feb 18, 202525.7425.7425.6325.6925.477,385
Feb 14, 202525.7525.7625.7425.7425.5226,920
Feb 13, 202525.7225.7225.6425.6525.4331,158
Feb 12, 202525.6425.7025.6425.7025.4810,738
Feb 11, 202525.7625.7625.7525.7625.54976
Feb 10, 202525.8325.8325.7525.7625.549,546
Feb 7, 202525.8425.8425.7325.7425.52498
Feb 6, 202525.8125.8225.8125.8225.604,416
Feb 5, 202525.8025.8225.8025.8225.6059,694
Feb 4, 202525.7025.8125.7025.8125.5922,130
Feb 3, 202525.7725.8025.7025.8025.58306,318
Jan 31, 202525.7425.7425.7025.7425.522,220
Jan 30, 202525.6025.6525.6025.7125.49933
Jan 29, 2025 0.08648 Dividend
Jan 29, 202525.7425.7425.7425.7425.52-
Jan 28, 202525.5925.7425.5925.7425.448,222
Jan 27, 202525.7825.7825.6425.7125.414,460
Jan 24, 202525.6725.6725.6225.6625.36784
Jan 23, 202525.6225.6325.6225.6025.3012,969
Jan 22, 202525.6625.6625.6325.6325.3316,823
Jan 21, 202525.7225.7225.6225.6825.387,560
Jan 20, 202525.6925.6925.6625.6625.361,250
Jan 17, 202525.6725.6725.6025.6425.3414,422
Jan 16, 202525.5925.6025.5925.6125.313,779
Jan 15, 202525.4525.5425.4525.5425.2437,550
Jan 14, 202525.4525.4625.4525.4625.161,642
Jan 13, 202525.4325.4725.4325.4725.1718,178
Jan 10, 202525.5125.5125.5125.5225.22854
Jan 9, 202525.5825.5825.5825.5825.28-
Jan 8, 202525.5125.5825.5125.5825.283,636
Jan 7, 202525.6525.6525.6525.6525.35-
Jan 6, 202525.5425.6525.5425.6525.353,170
Jan 3, 202525.5725.5725.5725.5625.26280
Jan 2, 202525.6925.6925.5725.5725.2722,269
Dec 31, 202425.6725.6725.6725.6225.32161
Dec 30, 202425.5925.5925.5925.5925.29290
Dec 27, 202425.5925.5925.5525.5525.2512,093
Dec 24, 202425.6025.6025.5325.6025.308,368
Dec 23, 202425.6125.6225.5225.6225.325,810
Dec 20, 202425.5625.5725.5625.5725.272,000
Dec 19, 202425.6125.6125.5625.5825.282,351
Dec 18, 202425.6025.6125.6025.6125.31124,977
Dec 17, 202425.5425.6425.5425.6425.34213,153
Dec 16, 202425.5525.5525.5325.5525.2510,167
Dec 13, 202425.6125.6125.5925.6025.30528
Dec 12, 202425.5525.5825.5425.5425.244,647
Dec 11, 202425.5925.6625.5825.5825.283,634
Dec 10, 202425.6525.6525.6525.6525.359,246
Dec 9, 202425.5925.6725.5825.5825.284,690
Dec 6, 202425.6825.6825.6825.6525.351,331
Dec 5, 202425.5225.5525.5225.5525.257,704
Dec 4, 202425.5525.5625.5225.5225.229,332
Dec 3, 202425.4925.5625.4725.4725.171,932
Dec 2, 202425.5325.5325.4925.5025.202,273
Nov 29, 202425.5125.5725.4525.5725.271,847
Nov 28, 202425.4125.4125.4125.4125.119,424
Nov 27, 2024 0.07736 Dividend
Nov 27, 202425.4225.4525.4225.4525.153,834
Nov 26, 202425.4425.4425.4425.4525.071,712
Nov 25, 202425.4525.4525.3725.4125.041,386
Nov 22, 202425.3125.3125.3125.3925.02629
Nov 21, 202425.3525.3825.3525.3825.012,810
Nov 20, 202425.4425.4425.4425.3725.00497
Nov 19, 202425.4725.4725.4725.4225.051,150
Nov 18, 202425.5125.5125.4925.5025.121,361
Nov 15, 202425.5125.5125.5125.5125.1314,549
Nov 14, 202425.3925.4825.3925.4825.1013,575
Nov 13, 202425.4125.4725.4025.4525.075,363
Nov 12, 202425.4225.4625.4225.4325.0515,275
Nov 11, 202425.5525.5625.4525.5425.168,693
Nov 8, 202425.5025.5125.5025.5225.142,251
Nov 7, 202425.4525.4525.4025.4025.034,274
Nov 6, 202425.3625.3625.3625.3624.99-
Nov 5, 202425.4525.4525.3625.3624.99106,438
Nov 4, 202425.4625.4725.4625.4725.093,357
Nov 1, 202425.4525.4625.4525.4625.0877,200
Oct 31, 202425.4425.4725.4225.4725.098,002
Oct 30, 202425.4525.4525.4425.4425.061,747
Oct 29, 2024 0.08626 Dividend
Oct 29, 202425.4925.4925.3525.4525.0714,107
Oct 28, 202425.4925.5325.4925.5525.095,467
Oct 25, 202425.5525.5525.5525.5525.09-
Oct 24, 202425.5525.5525.5425.5525.095,272
Oct 23, 202425.4425.4425.4425.5325.07681
Oct 22, 202425.5625.5625.5625.5625.103,136
Oct 21, 202425.5325.5525.5325.5525.092,557
Oct 18, 202425.5825.5825.5125.5325.073,828
Oct 17, 202425.4925.5025.4925.5025.044,795
Oct 16, 202425.5125.5525.5125.5525.09831
Oct 15, 202425.5325.5425.4925.5425.0812,776
Oct 11, 202425.4525.4525.4025.4524.994,232
Oct 10, 202425.4325.4725.2225.4024.9456,015
Oct 9, 202425.3425.4225.3425.4224.9613,912
Oct 8, 202425.3925.4025.3325.3324.879,820
Oct 7, 202425.3125.3725.3125.3724.9125,129
Oct 4, 202425.4025.4025.3425.3424.8813,872
Oct 3, 202425.5425.5425.4225.4925.035,278
Oct 2, 202425.4925.5225.4825.5225.0618,723
Oct 1, 202425.5325.5325.5325.5625.10138
Sep 30, 202425.4825.4825.4825.4825.02-
Sep 27, 202425.5725.5825.4825.4825.025,412
Sep 26, 2024 0.07398 Dividend
Sep 26, 202425.4825.5425.4825.5425.0826,758
Sep 25, 202425.6225.6225.5525.5525.026,300
Sep 24, 202425.6525.6625.5825.6425.1012,589
Sep 23, 202425.6325.6325.5725.6125.073,080
Sep 20, 202425.6025.6025.5225.5224.991,000
Sep 19, 202425.4825.6125.4825.6025.06457
Sep 18, 202425.6025.6025.6025.6025.06-
Sep 17, 202425.6025.6025.6025.6025.061,699
Sep 16, 202425.4925.6225.4925.6225.085,503
Sep 13, 202425.5525.5525.5225.5325.0013,605
Sep 12, 202425.4925.5125.4925.5024.976,882
Sep 11, 202425.4425.5225.4425.4424.911,154
Sep 10, 202425.5125.5125.4225.4824.952,449
Sep 9, 202425.4425.4425.4425.4324.90939
Sep 6, 202425.4125.4125.4025.4024.873,103
Sep 5, 202425.3325.4125.3325.4424.911,016
Sep 4, 202425.4025.4025.4025.3824.855,215
Sep 3, 202425.3125.3225.3125.2824.75719
Aug 30, 202425.2925.2925.2325.2324.70380
Aug 29, 202425.2325.2725.2325.2524.721,225
Aug 28, 2024 0.07661 Dividend
Aug 28, 202425.2825.3425.2825.3424.815,376
Aug 27, 202425.3525.3525.3525.4124.80167
Aug 26, 202425.3725.3725.3725.3724.76-
Aug 23, 202425.3625.3725.3625.3724.7610,914
Aug 22, 202425.3225.3825.3225.3824.7748,076
Aug 21, 202425.4425.4425.4425.4324.82758
Aug 20, 202425.3425.3425.3425.3724.768,243
Aug 19, 202425.3625.3625.2925.3524.7425,500
Aug 16, 202425.2925.2925.2925.2924.69424
Aug 15, 202425.2825.2825.2825.2824.68800
Aug 14, 202425.3925.3925.3425.3324.73541
Aug 13, 202425.3125.3125.3125.3124.713,000
Aug 12, 202425.2325.2325.2325.2324.63-
Aug 9, 202425.2425.2925.2425.2324.63865
Aug 8, 202425.1525.2725.1525.2624.664,800
Aug 7, 202425.2725.2725.2725.2724.67522
Aug 6, 202425.2125.2825.2125.3124.71375
Aug 2, 202425.3125.3125.3025.3024.703,536
Aug 1, 202425.2925.2925.2925.2924.69516
Jul 31, 202425.2525.2525.2525.2524.652,020
Jul 30, 202425.1525.1525.1525.1424.54599
Jul 29, 2024 0.09074 Dividend
Jul 29, 202425.1525.1725.1425.1524.5518,331
Jul 26, 202425.1725.2225.1525.1624.472,753
Jul 25, 202425.1625.1925.1625.1924.504,801
Jul 24, 202425.1225.1225.1225.1124.423,700
Jul 23, 202425.0825.0825.0425.0524.3612,833
Jul 22, 202425.0725.0725.0725.0924.403,003
Jul 19, 202425.0125.1225.0125.0724.3811,913
Jul 18, 202425.1325.1325.1325.1324.44521
Jul 17, 202425.1525.1625.1125.1324.4411,160
Jul 16, 202425.1025.1025.1025.1024.41-
Jul 15, 202425.1025.1025.1025.1024.41461
Jul 12, 202425.0225.0525.0225.0424.3527,535
Jul 11, 202425.0225.0525.0225.0424.352,800
Jul 10, 202424.9825.0024.9825.0024.322,074
Jul 9, 202424.9324.9924.9324.9924.31938
Jul 8, 202424.9524.9524.9524.9524.27890
Jul 5, 202424.9724.9724.9324.9724.2919,969
Jul 4, 202424.8824.8824.8824.8424.16482
Jul 3, 202424.8924.8924.8924.8924.21-
Jul 2, 202424.8924.8924.8924.8924.211,963
Jun 28, 202425.0625.0624.8624.8624.1816,384
Jun 27, 202424.9224.9224.9124.9124.231,722
Jun 26, 2024 0.04589 Dividend
Jun 26, 202424.9124.9124.9124.9024.22220
Jun 25, 202425.0325.0325.0325.0324.30-
Jun 24, 202424.9625.0324.9625.0324.30400
Jun 21, 202424.9524.9524.9524.9524.222,040
Jun 20, 202425.0425.0425.0425.0224.291,747
Jun 19, 202425.0625.0725.0625.0724.34479
Jun 18, 202424.9925.0024.9925.0024.27376
Jun 17, 202425.0325.0424.9724.9724.24515
Jun 14, 202425.0725.0724.9724.9724.2465,347
Jun 13, 202425.0125.0124.9724.9724.243,099
Jun 12, 202425.0425.0424.9324.9324.201,400
Jun 11, 202424.8624.8624.8624.8624.132,480
Jun 10, 202424.8324.9224.8024.9224.1921,102
Jun 7, 202424.9224.9224.8724.8724.1419,169
Jun 6, 202424.8724.8724.8724.8724.14-
Jun 5, 202424.8724.8724.8724.8724.14-
Jun 4, 202424.8724.8724.8724.8724.14271
Jun 3, 202424.8024.8424.7924.7924.072,793
May 31, 202424.7724.7724.7524.7524.0313,702
May 30, 202424.6424.6424.6424.6423.928,518
May 29, 2024 0.07732 Dividend
May 29, 202424.6224.6524.6224.6523.9318,836
May 28, 202424.8124.8124.7424.7123.91679
May 27, 202424.7124.7724.7124.7723.971,553
May 24, 202424.7524.8224.7524.8424.042,200
May 23, 202424.8324.8424.7724.8424.044,388
May 22, 202424.8624.8624.8524.7723.971,007
May 21, 202424.8724.8724.8724.7823.98460
May 17, 202424.7824.8124.7224.8124.0152,785
May 16, 202424.7524.7524.7524.7523.95-
May 15, 202424.7624.7624.7624.7523.95985
May 14, 202424.7024.7624.6924.6823.89694
May 13, 202424.7624.7624.7324.7323.9314,367
May 10, 202424.7224.7524.7024.7523.9515,116
May 9, 202424.7924.7924.7924.8024.003,477
May 8, 202424.8124.8124.7224.7223.927,823
May 7, 202424.7524.8124.7424.7423.9422,241
May 6, 202424.7824.7824.7824.8024.00365
May 3, 202424.7024.7024.7024.7023.9015,672
May 2, 202424.7124.7124.7124.7123.9159,199

Related Tickers