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

Toronto - Delayed Quote CAD

Fidelity Tactical High Income Fund ETF (FTHI.TO)

10.15
+0.04
+(0.40%)
At close: May 2 at 3:52:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 202510.1310.1610.1310.1510.15800
May 1, 202510.0910.0910.0910.0910.09300
Apr 30, 2025 0.031 Dividend
Apr 30, 202510.0310.0310.0310.0310.031,000
Apr 29, 202510.1010.1510.1010.1310.102,600
Apr 28, 202510.0510.0710.0510.0710.0411,000
Apr 25, 202510.0310.0310.0310.0310.00100
Apr 24, 20259.899.899.899.899.86-
Apr 23, 20259.929.929.889.889.851,400
Apr 22, 20259.699.699.699.699.664,200
Apr 21, 20259.669.959.629.639.605,400
Apr 17, 20259.769.769.769.769.73-
Apr 16, 20259.819.819.819.819.78800
Apr 15, 20259.789.789.789.789.75-
Apr 14, 20259.679.679.679.679.64-
Apr 11, 20259.599.599.569.569.53200
Apr 10, 20259.649.649.629.629.59700
Apr 9, 20259.929.929.929.929.891,300
Apr 8, 20259.889.889.689.689.654,900
Apr 7, 20259.879.939.879.889.852,600
Apr 4, 202510.0110.089.949.979.9414,300
Apr 3, 202510.2210.2810.2210.2810.251,900
Apr 2, 202510.5810.5810.5810.5810.55100
Apr 1, 202510.4710.5010.4710.5010.47400
Mar 31, 2025 0.024 Dividend
Mar 31, 202510.4610.5110.4310.4510.4210,900
Mar 28, 202510.6610.6610.4710.4810.4216,800
Mar 27, 202510.6210.6210.5810.6010.5410,100
Mar 26, 202510.5010.6410.5010.6410.58500
Mar 25, 202510.6610.6610.6510.6510.59300
Mar 24, 202510.7710.7710.6210.6210.56600
Mar 21, 202510.6110.6110.6010.6010.54200
Mar 20, 202510.6610.6610.6610.6610.60-
Mar 19, 202510.4810.5710.4510.5710.5137,300
Mar 18, 202510.5410.5710.4810.4810.428,600
Mar 17, 202510.3010.5110.3010.4810.421,900
Mar 14, 202510.4910.4910.4710.4710.412,400
Mar 13, 202510.4910.4910.4910.4910.43-
Mar 12, 202510.5210.5210.5110.5110.451,000
Mar 11, 202510.4610.4810.4410.4410.384,100
Mar 10, 202510.6310.6310.6310.6310.57-
Mar 7, 202510.5910.5910.5910.5910.53-
Mar 6, 202510.6110.6310.5810.5910.5312,400
Mar 5, 202510.6910.6910.6910.6910.642,000
Mar 4, 202510.7610.8210.7210.7710.7119,700
Mar 3, 202510.8810.8910.8710.8710.816,000
Feb 28, 2025 0.017 Dividend
Feb 28, 202510.8210.8710.8210.8610.802,500
Feb 27, 202510.9510.9510.8310.8410.776,000
Feb 26, 202510.8610.8610.8410.8410.771,200
Feb 25, 202510.7210.8410.7210.8310.763,400
Feb 24, 202510.8210.8410.8010.8410.771,200
Feb 21, 202511.1511.1510.8510.8510.7810,000
Feb 20, 202510.9310.9310.8910.9110.836,600
Feb 19, 202510.9710.9910.9710.9910.915,600
Feb 18, 202510.9710.9710.9610.9610.88500
Feb 14, 202510.9710.9810.9510.9610.8810,500
Feb 13, 202510.9510.9710.9510.9710.89400
Feb 12, 202510.9610.9710.9510.9510.874,200
Feb 11, 202511.0511.0511.0511.0510.97-
Feb 10, 202511.0711.0711.0511.0510.971,800
Feb 7, 202511.0911.0910.9910.9910.915,800
Feb 6, 202511.1111.2111.0511.2111.136,200
Feb 5, 202511.0311.0311.0311.0310.95500
Feb 4, 202511.0311.0311.0311.0310.952,000
Feb 3, 202510.9911.0510.9511.0110.9314,500
Jan 31, 2025 0.024 Dividend
Jan 31, 202511.1811.1811.1111.1511.076,500
Jan 30, 202511.3111.3111.1211.1911.092,600
Jan 29, 202511.0911.0911.0911.0910.991,200
Jan 28, 202511.0211.0511.0111.0510.956,300
Jan 27, 202511.1211.1211.0611.0710.9712,800
Jan 24, 202511.1711.1711.1511.1611.061,300
Jan 23, 202511.1811.1811.1711.1711.073,800
Jan 22, 202511.2811.2811.2011.2011.106,400
Jan 21, 202511.1811.1811.1711.1711.079,200
Jan 20, 202511.2511.2611.2511.2511.151,400
Jan 17, 202511.1511.1611.1511.1611.063,400
Jan 16, 202511.0511.0611.0511.0610.963,900
Jan 15, 202510.9510.9910.9510.9910.894,800
Jan 14, 202510.9510.9510.8310.8510.757,600
Jan 13, 202510.8510.8710.8410.8610.764,400
Jan 10, 202510.8710.9010.8710.9010.801,200
Jan 9, 202510.9911.0010.9911.0010.901,500
Jan 8, 202510.9110.9110.8710.9010.8010,200
Jan 7, 202510.9010.9010.9010.9010.80-
Jan 6, 202510.8910.9310.8910.9010.802,800
Jan 3, 202510.9110.9210.9110.9210.82400
Jan 2, 202510.8610.9010.8110.8110.71400
Dec 31, 202410.8310.8410.7810.7910.693,700
Dec 30, 202410.8710.8710.8310.8310.739,800
Dec 27, 2024 0.027 Dividend
Dec 27, 202410.9210.9210.9210.9210.82500
Dec 24, 202411.1111.1110.9010.9710.844,500
Dec 23, 202410.9510.9510.9010.9210.798,400
Dec 20, 202410.6910.9110.6910.8910.772,900
Dec 19, 202411.0411.0410.8210.8610.748,700
Dec 18, 202411.1411.1510.9910.9910.866,300
Dec 17, 202411.1411.1411.1311.1311.00700
Dec 16, 202411.1311.1311.1011.1110.981,000
Dec 13, 202411.0711.0711.0511.0510.922,500
Dec 12, 202411.0811.0911.0711.0710.941,600
Dec 11, 202411.0911.1011.0911.0910.966,600
Dec 10, 202411.1211.1211.1111.1210.99300
Dec 9, 202411.1411.1411.1411.1411.011,200
Dec 6, 202411.1811.2011.1811.2011.07900
Dec 5, 202411.1011.1011.0911.1010.976,100
Dec 4, 202411.0711.0911.0711.0910.961,600
Dec 3, 202411.0511.0711.0511.0610.93700
Dec 2, 202411.0611.0611.0511.0610.931,200
Nov 29, 202411.0811.0911.0811.0910.967,400
Nov 28, 202411.1611.1611.0611.0710.942,300
Nov 27, 2024 0.018 Dividend
Nov 27, 202411.0111.0110.9710.9810.853,000
Nov 26, 202411.0911.1011.0311.0410.905,400
Nov 25, 202410.8111.0410.8111.0410.903,400
Nov 22, 202410.9010.9910.8910.9410.804,300
Nov 21, 202410.9010.9010.9010.9010.76-
Nov 20, 202411.0511.0510.8910.8910.75500
Nov 19, 202410.8410.9110.8410.9110.772,100
Nov 18, 202410.8010.8010.7810.7910.651,100
Nov 15, 202410.7810.8110.7610.7910.654,900
Nov 14, 202410.8310.8310.8110.8110.673,300
Nov 13, 202410.8310.8310.8110.8210.686,100
Nov 12, 202410.7910.7910.7810.7810.644,600
Nov 11, 202410.7510.7710.7510.7610.625,200
Nov 8, 202410.6910.6910.6810.6810.5419,100
Nov 7, 202410.6110.6310.6110.6310.491,200
Nov 6, 202410.8910.8910.5010.5610.4213,700
Nov 5, 202410.4810.4810.3610.3610.223,700
Nov 4, 202410.4510.4510.4510.4510.313,000
Nov 1, 202410.4910.4910.4610.4610.3238,400
Oct 31, 202410.4710.5010.4510.5010.361,400
Oct 30, 202410.5710.5710.5710.5710.43-
Oct 29, 2024 0.026 Dividend
Oct 29, 202410.5410.5710.5110.5710.431,900
Oct 28, 202410.4910.4910.4910.4910.33-
Oct 25, 202410.5210.5210.4910.4910.333,400
Oct 24, 202410.5010.5110.5010.5110.352,100
Oct 23, 202410.5210.5210.4710.4710.311,700
Oct 22, 202410.6210.6510.5310.5310.379,400
Oct 21, 202410.5610.6110.4610.5810.4211,200
Oct 18, 202410.6010.6010.6010.6010.444,100
Oct 17, 202410.5410.5410.5410.5410.38600
Oct 16, 202410.5510.5710.5510.5710.4121,100
Oct 15, 202410.5410.5610.5110.5310.375,100
Oct 11, 202410.5110.5110.4410.5110.3518,900
Oct 10, 202410.5910.6510.4610.4610.3028,500
Oct 9, 202410.4310.4410.4310.4410.2842,500
Oct 8, 202410.4510.4510.4010.4010.241,200
Oct 7, 202410.4210.4210.4210.4210.261,600
Oct 4, 202410.4010.4110.3810.4110.254,100
Oct 3, 202410.3010.3410.2810.3410.181,400
Oct 2, 202410.4810.4810.2810.2810.1220,500
Oct 1, 202410.3210.3210.3210.3210.16400
Sep 30, 202410.2710.3010.2610.3010.144,600
Sep 27, 202410.2810.2810.2610.2610.101,700
Sep 26, 2024 0.025 Dividend
Sep 26, 202410.2810.2810.2510.2610.1017,200
Sep 25, 202410.4010.4010.2710.2710.092,700
Sep 24, 202410.4610.4610.2310.2910.1115,100
Sep 23, 202410.3310.3310.3310.3310.14-
Sep 20, 202410.3510.3510.3310.3310.14900
Sep 19, 202410.3110.3210.3110.3210.13500
Sep 18, 202410.3610.3610.2910.2910.11300
Sep 17, 202410.3210.3210.2310.2310.0511,300
Sep 16, 202410.2810.3910.2810.3510.169,000
Sep 13, 202410.1610.1610.1610.169.98-
Sep 12, 202410.1110.1110.1110.119.93-
Sep 11, 202410.0710.0710.0710.079.89-
Sep 10, 202410.0710.0910.0610.079.892,900
Sep 9, 202410.0710.1210.0610.129.9416,900
Sep 6, 202410.0310.0310.0010.009.823,400
Sep 5, 202410.0410.0710.0410.069.886,300
Sep 4, 202410.1210.1210.1210.129.94-
Sep 3, 202410.1010.1310.0810.129.947,800
Aug 30, 202410.1010.1010.1010.109.921,700
Aug 29, 202410.0710.0710.0710.079.89-
Aug 28, 2024 0.019 Dividend
Aug 28, 202410.0810.0810.0810.089.901,000
Aug 27, 202410.1210.1210.1010.109.903,000
Aug 26, 202410.1410.1410.1410.149.94100
Aug 23, 202410.1710.1710.1710.179.971,600
Aug 22, 202410.2110.2110.1510.159.9513,000
Aug 21, 202410.2110.2110.1510.159.959,400
Aug 20, 202410.2210.2210.2210.2210.02-
Aug 19, 202410.2210.2210.2110.2210.027,400
Aug 16, 202410.2210.2210.2210.2210.021,400
Aug 15, 202410.1710.1710.1710.179.97-
Aug 14, 202410.1610.1710.1510.179.972,900
Aug 13, 202410.0710.0710.0710.079.87-
Aug 12, 202410.0910.0910.0910.099.891,100
Aug 9, 202410.0610.0710.0410.079.879,700
Aug 8, 20249.949.949.949.949.74-
Aug 7, 202410.0410.049.979.989.782,600
Aug 6, 202410.0710.0710.0310.039.831,600
Aug 2, 202410.2810.2810.2810.2810.08-
Aug 1, 202410.3410.3410.2810.2810.081,500
Jul 31, 202410.2410.2910.2410.2810.08800
Jul 30, 202410.2310.2310.2310.2310.03-
Jul 29, 2024 0.029 Dividend
Jul 29, 202410.3010.3010.3010.3010.10-
Jul 26, 202410.1810.3010.1810.3010.0713,000
Jul 25, 202410.2410.2410.1910.199.961,900
Jul 24, 202410.2210.2210.1810.189.952,100
Jul 23, 202410.3110.3110.3110.3110.081,000
Jul 22, 202410.2610.2610.2610.2610.03300
Jul 19, 202410.1810.1910.1810.189.953,100
Jul 18, 202410.2310.2310.2310.2310.00-
Jul 17, 202410.2410.2510.2410.2510.027,600
Jul 16, 202410.3610.3610.3010.3010.071,800
Jul 15, 202410.2710.3610.2710.3610.131,900
Jul 12, 202410.2110.4610.1710.219.9819,900
Jul 11, 202410.1410.1410.1410.149.91100
Jul 10, 202410.0810.1510.0810.159.926,600
Jul 9, 202410.1110.1110.1010.109.8718,400
Jul 8, 202410.1110.1810.1110.119.883,400
Jul 5, 202410.2810.2810.1110.129.897,800
Jul 4, 202410.1710.1710.1710.179.94-
Jul 3, 202410.2510.2510.1010.2510.0212,100
Jul 2, 202410.0610.0810.0610.089.851,500
Jun 28, 202410.1110.1110.1110.119.886,400
Jun 27, 202410.1410.1410.1410.149.91200
Jun 26, 2024 0.023 Dividend
Jun 26, 202410.3110.3110.1410.159.929,600
Jun 25, 202410.2510.2510.2510.2510.001,000
Jun 24, 202410.1610.1910.1610.199.941,700
Jun 21, 202410.1710.2910.1710.2510.008,300
Jun 20, 202410.2010.2110.2010.219.96700
Jun 19, 202410.2610.2610.2610.2610.013,200
Jun 18, 202410.1710.2210.1710.199.943,100
Jun 17, 202410.1510.1710.1510.179.924,200
Jun 14, 202410.2310.2310.2310.239.98-
Jun 13, 202410.2610.2610.2510.2510.004,100
Jun 12, 202410.2510.3010.2510.3010.052,200
Jun 11, 202410.1610.1610.1610.169.912,500
Jun 10, 202410.1110.1110.0710.079.82400
Jun 7, 202410.2010.2310.1610.239.9824,700
Jun 6, 202410.1710.2510.1510.169.9128,800
Jun 5, 202410.1710.1710.1710.179.927,400
Jun 4, 202410.0610.0610.0610.069.81-
Jun 3, 202410.0710.1710.0510.089.8321,500
May 31, 202410.0610.0610.0610.069.81-
May 30, 202410.0610.0710.0610.079.822,500
May 29, 202410.0710.0810.0710.089.832,600
May 28, 202410.1010.1010.1010.109.85300
May 27, 202410.1210.1210.1210.129.87-
May 24, 202410.1310.1310.1310.139.881,100

Related Tickers