Toronto - Delayed Quote USD

Fidelity U.S. Value ETF (FCUV-U.TO)

14.70
-0.01
(-0.07%)
At close: January 29 at 3:39:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 202514.7014.7014.7014.7014.70800
Jan 28, 202514.5814.5814.5814.5814.58-
Jan 27, 202514.5814.5814.5814.5814.58600
Jan 24, 202514.8114.8114.8114.8114.81300
Jan 23, 202514.7814.7814.7614.7614.76500
Jan 22, 202514.7114.7114.7114.7114.71-
Jan 21, 202514.7114.7114.7114.7114.71-
Jan 20, 202514.6214.7114.6214.7114.7114,000
Jan 17, 202514.5314.5314.5314.5314.533,300
Jan 16, 202514.4314.4314.4314.4314.43100
Jan 15, 202514.4114.4114.4014.4014.403,270
Jan 14, 202514.0014.0014.0014.0014.00-
Jan 13, 202514.0014.0014.0014.0014.00610
Jan 10, 202514.0114.0114.0114.0114.01100
Jan 9, 202514.0414.0414.0414.0414.04-
Jan 8, 202514.0414.0414.0414.0414.04170
Jan 7, 202514.0314.0314.0314.0314.03-
Jan 6, 202514.0314.0314.0314.0314.03-
Jan 3, 202514.0314.0314.0314.0314.03-
Jan 2, 202514.0314.0314.0314.0314.03-
Dec 31, 202414.0314.0314.0314.0314.03-
Dec 30, 202414.0314.0314.0314.0314.03-
Dec 27, 2024 0.04 Dividend
Dec 27, 202414.0314.0314.0314.0314.03-
Dec 24, 202414.0314.0314.0314.0313.99-
Dec 23, 202414.0314.0314.0314.0313.99200
Dec 20, 202413.9513.9713.9213.9213.889,600
Dec 19, 202413.8013.8013.8013.8013.76200
Dec 18, 202414.3214.3214.3214.3214.28-
Dec 17, 202414.3214.3214.3214.3214.28-
Dec 16, 202414.3214.3214.3214.3214.28-
Dec 13, 202414.3214.3214.3214.3214.28-
Dec 12, 202414.3414.3414.3214.3214.28600
Dec 11, 202414.4514.4514.4414.4414.401,800
Dec 10, 202414.4514.4514.4514.4514.41-
Dec 9, 202414.5814.5814.4514.4514.41241
Dec 6, 202414.5014.5014.5014.5014.46610
Dec 5, 202414.6314.6314.6314.6314.59-
Dec 4, 202414.6314.6314.6314.6314.59-
Dec 3, 202414.6314.6314.6314.6314.59-
Dec 2, 202414.8014.8014.6314.6314.596,900
Nov 29, 202414.7114.7514.7114.7514.711,700
Nov 28, 202414.6914.6914.6914.6914.654,200
Nov 27, 202414.6114.6114.6114.6114.57100
Nov 26, 202414.6414.6414.6414.6414.60-
Nov 25, 202414.6414.6414.6414.6414.601,000
Nov 22, 202414.3714.3714.3714.3714.33-
Nov 21, 202414.3814.3814.3714.3714.331,100
Nov 20, 202414.2514.2514.2514.2514.21-
Nov 19, 202414.2514.2514.2514.2514.21-
Nov 18, 202414.2514.2514.2514.2514.21-
Nov 15, 202414.2514.2514.2514.2514.21-
Nov 14, 202414.2514.2514.2514.2514.21-
Nov 13, 202414.2514.2514.2514.2514.21449
Nov 12, 202414.2414.2414.2414.2414.20-
Nov 11, 202414.2414.2414.2414.2414.20-
Nov 8, 202414.2414.2414.2414.2414.20200
Nov 7, 202414.3314.3314.3314.3314.29-
Nov 6, 202414.1914.3514.1914.3314.293,752
Nov 5, 202413.6513.6513.6513.6513.613,700
Nov 4, 202413.8713.8713.8713.8713.83-
Nov 1, 202413.8713.8713.8713.8713.83-
Oct 31, 202413.8713.8713.8713.8713.83-
Oct 30, 202413.8713.8713.8713.8713.83-
Oct 29, 202413.8713.8713.8713.8713.83-
Oct 28, 202413.8713.8713.8713.8713.83-
Oct 25, 202413.8713.8713.8713.8713.83-
Oct 24, 202413.8713.8713.8713.8713.83-
Oct 23, 202413.8713.8713.8713.8713.83-
Oct 22, 202413.8713.8713.8713.8713.83-
Oct 21, 202413.8713.8713.8713.8713.83-
Oct 18, 202413.8713.8713.8713.8713.83-
Oct 17, 202413.8713.8713.8713.8713.831,100
Oct 16, 202413.5013.5013.5013.5013.46-
Oct 15, 202413.5013.5013.5013.5013.46-
Oct 11, 202413.5013.5013.5013.5013.46-
Oct 10, 202413.5013.5013.5013.5013.46-
Oct 9, 202413.5013.5013.5013.5013.46-
Oct 8, 202413.5013.5013.5013.5013.46-
Oct 7, 202413.5013.5013.5013.5013.46-
Oct 4, 202413.5013.5013.5013.5013.462,900
Oct 3, 202413.2713.2713.2713.2713.23-
Oct 2, 202413.2713.2713.2713.2713.23-
Oct 1, 202413.2713.2713.2713.2713.23-
Sep 30, 202413.2713.2713.2713.2713.23-
Sep 27, 202413.2713.2713.2713.2713.23-
Sep 26, 2024 0.04 Dividend
Sep 26, 202413.2713.2713.2713.2713.23-
Sep 25, 202413.2713.2713.2713.2713.19-
Sep 24, 202413.2713.2713.2713.2713.19-
Sep 23, 202413.2713.2713.2713.2713.19-
Sep 20, 202413.2713.2713.2713.2713.191,800
Sep 19, 202413.2213.2213.2213.2213.14360
Sep 18, 202413.2513.2513.2513.2513.17400
Sep 17, 202413.2113.2113.1513.1513.077,475
Sep 16, 202413.0013.0013.0013.0012.92-
Sep 13, 202413.0013.0013.0013.0012.925,500
Sep 12, 202412.5312.5312.5312.5312.46-
Sep 11, 202412.5412.5412.5312.5312.463,400
Sep 10, 202412.6612.6612.6612.6612.58-
Sep 9, 202412.6612.6612.6612.6612.58-
Sep 6, 202412.6612.6612.6612.6612.58120
Sep 5, 202412.9412.9412.9412.9412.86-
Sep 4, 202412.9912.9912.9412.9412.861,300
Sep 3, 202413.2813.2813.2813.2813.20-
Aug 30, 202413.2113.2813.2113.2813.20900
Aug 29, 202413.1513.1513.1513.1513.07-
Aug 28, 202413.1513.1513.1513.1513.07-
Aug 27, 202413.1513.1513.1513.1513.07-
Aug 26, 202413.1513.1513.1513.1513.07-
Aug 23, 202413.1513.1513.1513.1513.07100
Aug 22, 202413.0813.0813.0813.0813.00-
Aug 21, 202413.0813.0813.0813.0813.00-
Aug 20, 202413.0813.0813.0813.0813.004,500
Aug 19, 202412.9313.0412.9313.0312.951,328
Aug 16, 202412.9613.0312.9613.0212.943,000
Aug 15, 202412.9812.9812.9812.9812.90400
Aug 14, 202412.7312.7312.7312.7312.65314
Aug 13, 202412.5612.5612.5612.5612.49-
Aug 12, 202412.5612.5612.5512.5612.4922,101
Aug 9, 202412.5112.5112.5112.5112.44-
Aug 8, 202412.5112.5112.5112.5112.44100
Aug 7, 202412.8312.8312.8312.8312.75600
Aug 6, 202412.5012.5012.5012.5012.43-
Aug 2, 202412.5012.5012.5012.5012.43560
Aug 1, 202413.2613.2613.2613.2613.18-
Jul 31, 202413.2613.2613.2613.2613.181,700
Jul 30, 202413.0413.0413.0413.0412.96-
Jul 29, 202413.0313.0413.0313.0412.963,500
Jul 26, 202413.0513.1013.0513.1013.021,614
Jul 25, 202412.9112.9112.9112.9112.83-
Jul 24, 202412.9612.9612.9112.9112.83600
Jul 23, 202413.2513.2513.2513.2513.17-
Jul 22, 202413.2513.2513.2513.2513.17100
Jul 19, 202413.2613.2613.2613.2613.18-
Jul 18, 202413.2613.2613.2613.2613.18100
Jul 17, 202413.4613.4613.4613.4613.38-
Jul 16, 202413.4613.4613.4613.4613.38100
Jul 15, 202413.3913.3913.3913.3913.311,400
Jul 12, 202413.1413.1413.1413.1413.06-
Jul 11, 202413.1413.1413.1413.1413.06-
Jul 10, 202413.1413.1413.1413.1413.06100
Jul 9, 202413.1013.1013.1013.1013.03-
Jul 8, 202413.1913.1913.1013.1013.032,700
Jul 5, 202413.3413.3413.3413.3413.26-
Jul 4, 202413.2213.3413.2213.3413.264,000
Jul 3, 202413.2213.2213.2213.2213.142,000
Jul 2, 202413.0413.0413.0413.0412.96-
Jun 28, 202413.0413.0413.0413.0412.96-
Jun 27, 202413.0413.0413.0413.0412.96-
Jun 26, 2024 0.03 Dividend
Jun 26, 202413.0413.0413.0413.0412.96100
Jun 25, 202413.0813.0813.0813.0812.97-
Jun 24, 202413.1213.1213.0813.0812.9721,500
Jun 21, 202413.0313.0313.0113.0112.908,800
Jun 20, 202413.1413.1513.1213.1213.017,200
Jun 19, 202413.1013.1513.1013.1513.041,200
Jun 18, 202413.0413.0413.0413.0412.932,500
Jun 17, 202412.8812.9712.8812.9712.863,500
Jun 14, 202412.9312.9312.9312.9312.82-
Jun 13, 202412.9312.9312.9312.9312.82400
Jun 12, 202412.9712.9712.9712.9712.86-
Jun 11, 202412.9712.9712.9712.9712.86100
Jun 10, 202412.9612.9712.9612.9712.86800
Jun 7, 202412.9412.9412.9412.9412.83-
Jun 6, 202413.5513.5512.9412.9412.836,170
Jun 5, 202412.9813.0112.9813.0112.901,100
Jun 4, 202412.8812.8812.8812.8812.771,552
Jun 3, 202413.1413.1413.1413.1413.03-
May 31, 202413.0213.1413.0213.1413.031,300
May 30, 202413.1213.1213.1213.1213.01-
May 29, 202413.1213.1213.1213.1213.012,000
May 28, 202413.2813.2813.2813.2813.175,100
May 27, 202413.2613.2913.2613.2913.186,500
May 24, 202413.1313.1313.1313.1313.02-
May 23, 202413.1313.1313.1313.1313.02-
May 22, 202413.1313.1313.1313.1313.02200
May 21, 202412.9912.9912.9912.9912.88-
May 17, 202412.9912.9912.9912.9912.88-
May 16, 202412.9912.9912.9912.9912.88-
May 15, 202412.9912.9912.9912.9912.88-
May 14, 202412.9912.9912.9912.9912.88-
May 13, 202412.9912.9912.9912.9912.88-
May 10, 202412.9912.9912.9912.9912.88-
May 9, 202412.9312.9912.9312.9912.887,200
May 8, 202412.7512.7512.7512.7512.64-
May 7, 202412.7512.7512.7512.7512.64100
May 6, 202412.7912.7912.7912.7912.681,000
May 3, 202412.6012.6012.6012.6012.49-
May 2, 202412.6012.6012.6012.6012.49-
May 1, 202412.6012.6012.6012.6012.49-
Apr 30, 202412.6012.6012.6012.6012.49-
Apr 29, 202412.6012.6012.6012.6012.49-
Apr 26, 202412.6012.6012.6012.6012.49-
Apr 25, 202412.5912.6012.5912.6012.491,300
Apr 24, 202412.6612.6612.6012.6012.491,300
Apr 23, 202412.5312.5312.5312.5312.43-
Apr 22, 202412.5312.5312.5312.5312.43100
Apr 19, 202412.6512.6512.6512.6512.54-
Apr 18, 202412.6512.6512.6512.6512.54-
Apr 17, 202412.6512.6512.6512.6512.54-
Apr 16, 202412.6512.6512.6512.6512.54-
Apr 15, 202412.6512.6512.6512.6512.54-
Apr 12, 202412.6512.6512.6512.6512.54-
Apr 11, 202412.6512.6512.6512.6512.54-
Apr 10, 202412.6512.6512.6512.6512.541,600
Apr 9, 202412.9312.9312.9312.9312.82450
Apr 8, 202412.8612.8612.8612.8612.75-
Apr 5, 202412.8412.8612.8412.8612.75800
Apr 4, 202412.9412.9412.9412.9412.83300
Apr 3, 202412.9212.9212.9212.9212.81200
Apr 2, 202412.8412.8412.8212.8212.716,200
Apr 1, 202412.8012.8012.8012.8012.69-
Mar 28, 202412.8012.8012.8012.8012.69-
Mar 27, 202412.8212.8212.7912.8012.69300
Mar 26, 202412.8312.8312.8312.8312.72-
Mar 25, 2024 0.04 Dividend
Mar 25, 202412.8312.8312.8312.8312.72-
Mar 22, 202412.8312.8312.8312.8312.69200
Mar 21, 202412.8812.8812.8812.8812.74501
Mar 20, 202412.5412.5412.5412.5412.40-
Mar 19, 202412.5412.5412.5412.5412.40100
Mar 18, 202412.4812.4812.4812.4812.34-
Mar 15, 202412.4812.4812.4812.4812.34-
Mar 14, 202412.4812.4812.4812.4812.34-
Mar 13, 202412.4812.4812.4812.4812.341,700
Mar 12, 202412.2612.2612.2612.2612.12-
Mar 11, 202412.2612.2612.2612.2612.123,700
Mar 8, 202412.1912.1912.1912.1912.05-
Mar 7, 202412.1912.1912.1912.1912.05-
Mar 6, 202412.1812.1912.1812.1912.05600
Mar 5, 202412.0612.0612.0612.0611.93-
Mar 4, 202412.0612.0612.0612.0611.93-
Mar 1, 202412.0612.0612.0612.0611.93-
Feb 29, 202412.0612.0612.0612.0611.93100
Feb 28, 202411.8711.8711.8711.8711.74-
Feb 27, 202411.8711.8711.8711.8711.74-
Feb 26, 202411.8711.8711.8711.8711.74-
Feb 23, 202411.8711.8711.8711.8711.74-
Feb 22, 202411.7911.8711.7911.8711.743,900
Feb 21, 202411.6211.6211.6211.6211.49-
Feb 20, 202411.6211.6211.6211.6211.49300
Feb 16, 202411.7111.7111.7011.7011.577,600
Feb 15, 202411.6711.7111.6711.7111.581,400
Feb 14, 202411.5411.5411.5411.5411.416,000
Feb 13, 202411.7011.7011.7011.7011.57-
Feb 12, 202411.7011.7011.7011.7011.57100
Feb 9, 202411.6511.6511.6511.6511.52500
Feb 8, 202411.4911.4911.4911.4911.36-
Feb 7, 202411.4911.4911.4911.4911.36-
Feb 6, 202411.4911.4911.4911.4911.36-
Feb 5, 202411.4911.4911.4911.4911.36100
Feb 2, 202411.4111.4111.4111.4111.28-
Feb 1, 202411.4111.4111.4111.4111.28-
Jan 31, 202411.4111.4111.4111.4111.28100
Jan 30, 202411.5611.5611.5611.5611.43800
Jan 29, 202411.4611.4611.4611.4611.33-

Related Tickers