iShares Canadian Financial Monthly Income ETF (TSX:FIE)
Canada · Delayed Price · Currency is CAD 9.76
+0.08 (0.83%)
Apr 1, 2026, 3:59 PM EST
TSX:FIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9.74 | 9.78 | 9.72 | 9.76 | 9.76 | 0.83% | 136,272 |
| Mar 31, 2026 | 9.54 | 9.68 | 9.54 | 9.68 | 9.68 | 1.79% | 119,559 |
| Mar 30, 2026 | 9.54 | 9.59 | 9.48 | 9.51 | 9.51 | 0.21% | 134,412 |
| Mar 27, 2026 | 9.54 | 9.55 | 9.48 | 9.49 | 9.49 | -0.94% | 86,820 |
| Mar 26, 2026 | 9.66 | 9.69 | 9.58 | 9.58 | 9.58 | -1.44% | 152,524 |
| Mar 25, 2026 | 9.69 | 9.73 | 9.69 | 9.72 | 9.68 | 0.83% | 67,860 |
| Mar 24, 2026 | 9.60 | 9.67 | 9.57 | 9.64 | 9.60 | - | 55,840 |
| Mar 23, 2026 | 9.55 | 9.67 | 9.55 | 9.64 | 9.60 | 1.42% | 120,761 |
| Mar 20, 2026 | 9.59 | 9.60 | 9.49 | 9.51 | 9.47 | -0.89% | 108,520 |
| Mar 19, 2026 | 9.65 | 9.65 | 9.57 | 9.59 | 9.55 | -1.24% | 136,624 |
| Mar 18, 2026 | 9.76 | 9.78 | 9.69 | 9.71 | 9.67 | -0.51% | 93,978 |
| Mar 17, 2026 | 9.72 | 9.78 | 9.72 | 9.76 | 9.72 | 0.57% | 90,971 |
| Mar 16, 2026 | 9.61 | 9.72 | 9.61 | 9.71 | 9.67 | 1.30% | 110,619 |
| Mar 13, 2026 | 9.60 | 9.66 | 9.58 | 9.58 | 9.54 | -0.10% | 143,648 |
| Mar 12, 2026 | 9.65 | 9.65 | 9.59 | 9.59 | 9.55 | -1.03% | 138,490 |
| Mar 11, 2026 | 9.70 | 9.72 | 9.68 | 9.69 | 9.65 | -0.31% | 43,996 |
| Mar 10, 2026 | 9.73 | 9.78 | 9.68 | 9.72 | 9.68 | 0.21% | 205,574 |
| Mar 9, 2026 | 9.65 | 9.71 | 9.56 | 9.70 | 9.66 | -0.36% | 226,368 |
| Mar 6, 2026 | 9.80 | 9.80 | 9.73 | 9.74 | 9.69 | -1.52% | 173,100 |
| Mar 5, 2026 | 9.92 | 9.94 | 9.84 | 9.89 | 9.84 | -0.55% | 199,805 |
| Mar 4, 2026 | 9.94 | 9.97 | 9.93 | 9.94 | 9.90 | 0.30% | 104,829 |
| Mar 3, 2026 | 9.93 | 9.93 | 9.81 | 9.91 | 9.87 | -0.80% | 240,034 |
| Mar 2, 2026 | 9.90 | 9.99 | 9.87 | 9.99 | 9.95 | 0.10% | 175,113 |
| Feb 27, 2026 | 10.07 | 10.07 | 9.97 | 9.98 | 9.94 | -0.99% | 165,279 |
| Feb 26, 2026 | 10.02 | 10.10 | 10.02 | 10.08 | 10.04 | 0.70% | 260,050 |
| Feb 25, 2026 | 9.90 | 10.03 | 9.90 | 10.01 | 9.97 | 1.16% | 273,015 |
| Feb 24, 2026 | 9.93 | 9.93 | 9.85 | 9.90 | 9.85 | -0.55% | 86,079 |
| Feb 23, 2026 | 10.01 | 10.02 | 9.91 | 9.95 | 9.87 | -0.60% | 254,196 |
| Feb 20, 2026 | 9.94 | 10.01 | 9.94 | 10.01 | 9.93 | 0.70% | 207,224 |
| Feb 19, 2026 | 9.95 | 9.95 | 9.92 | 9.94 | 9.86 | -0.15% | 110,962 |
| Feb 18, 2026 | 9.95 | 9.96 | 9.91 | 9.96 | 9.87 | 0.05% | 121,773 |
| Feb 17, 2026 | 9.91 | 9.95 | 9.91 | 9.95 | 9.87 | 0.51% | 114,641 |
| Feb 13, 2026 | 9.87 | 9.91 | 9.82 | 9.90 | 9.82 | 0.56% | 44,864 |
| Feb 12, 2026 | 9.94 | 9.95 | 9.83 | 9.85 | 9.77 | -0.76% | 150,119 |
| Feb 11, 2026 | 10.05 | 10.05 | 9.92 | 9.92 | 9.84 | -0.90% | 134,706 |
| Feb 10, 2026 | 9.97 | 10.03 | 9.97 | 10.01 | 9.93 | 0.30% | 73,319 |
| Feb 9, 2026 | 9.93 | 9.99 | 9.93 | 9.98 | 9.90 | 0.30% | 73,318 |
| Feb 6, 2026 | 9.94 | 9.96 | 9.91 | 9.95 | 9.87 | 0.71% | 116,303 |
| Feb 5, 2026 | 9.89 | 9.92 | 9.86 | 9.88 | 9.80 | -0.20% | 95,644 |
| Feb 4, 2026 | 9.93 | 9.94 | 9.89 | 9.90 | 9.82 | 0.20% | 115,249 |
| Feb 3, 2026 | 9.92 | 9.93 | 9.86 | 9.88 | 9.80 | -0.30% | 77,536 |
| Feb 2, 2026 | 9.82 | 9.92 | 9.80 | 9.91 | 9.83 | 1.23% | 140,438 |
| Jan 30, 2026 | 9.82 | 9.84 | 9.76 | 9.79 | 9.71 | -0.41% | 95,830 |
| Jan 29, 2026 | 9.78 | 9.84 | 9.78 | 9.83 | 9.75 | 0.36% | 114,731 |
| Jan 28, 2026 | 9.82 | 9.86 | 9.77 | 9.80 | 9.72 | -0.46% | 222,309 |
| Jan 27, 2026 | 9.89 | 9.90 | 9.84 | 9.84 | 9.76 | -0.71% | 99,856 |
| Jan 26, 2026 | 9.95 | 9.97 | 9.90 | 9.91 | 9.79 | -0.30% | 160,477 |
| Jan 23, 2026 | 9.98 | 9.98 | 9.89 | 9.94 | 9.82 | -0.20% | 133,525 |
| Jan 22, 2026 | 9.98 | 10.00 | 9.93 | 9.96 | 9.84 | -0.10% | 130,394 |
| Jan 21, 2026 | 9.90 | 10.01 | 9.90 | 9.97 | 9.85 | 0.50% | 207,526 |