iShares Canadian Financial Monthly Income ETF (TSX:FIE)
Canada · Delayed Price · Currency is CAD 9.69
+0.03 (0.26%)
At close: Nov 28, 2025
TSX:FIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.66 | 9.69 | 9.65 | 9.69 | 9.69 | 0.26% | 67,348 |
| Nov 27, 2025 | 9.65 | 9.67 | 9.63 | 9.66 | 9.66 | 0.21% | 76,506 |
| Nov 26, 2025 | 9.62 | 9.65 | 9.62 | 9.64 | 9.64 | 0.21% | 110,434 |
| Nov 25, 2025 | 9.55 | 9.63 | 9.55 | 9.62 | 9.62 | 0.73% | 91,194 |
| Nov 24, 2025 | 9.48 | 9.56 | 9.48 | 9.55 | 9.55 | 0.53% | 118,498 |
| Nov 21, 2025 | 9.42 | 9.51 | 9.42 | 9.50 | 9.50 | 0.96% | 83,585 |
| Nov 20, 2025 | 9.49 | 9.50 | 9.41 | 9.41 | 9.41 | -0.21% | 106,970 |
| Nov 19, 2025 | 9.47 | 9.48 | 9.40 | 9.43 | 9.43 | -0.74% | 77,167 |
| Nov 18, 2025 | 9.50 | 9.53 | 9.46 | 9.50 | 9.46 | -0.21% | 122,000 |
| Nov 17, 2025 | 9.51 | 9.55 | 9.50 | 9.52 | 9.48 | -0.10% | 153,821 |
| Nov 14, 2025 | 9.49 | 9.53 | 9.45 | 9.53 | 9.49 | 0.11% | 127,020 |
| Nov 13, 2025 | 9.60 | 9.62 | 9.50 | 9.52 | 9.48 | -0.83% | 124,139 |
| Nov 12, 2025 | 9.53 | 9.60 | 9.53 | 9.60 | 9.56 | 0.95% | 80,299 |
| Nov 11, 2025 | 9.47 | 9.53 | 9.47 | 9.51 | 9.47 | 0.42% | 153,769 |
| Nov 10, 2025 | 9.45 | 9.49 | 9.44 | 9.47 | 9.43 | 0.42% | 109,244 |
| Nov 7, 2025 | 9.40 | 9.43 | 9.36 | 9.43 | 9.39 | -0.16% | 123,126 |
| Nov 6, 2025 | 9.43 | 9.46 | 9.41 | 9.45 | 9.41 | - | 53,389 |
| Nov 5, 2025 | 9.46 | 9.46 | 9.43 | 9.45 | 9.41 | 0.21% | 103,719 |
| Nov 4, 2025 | 9.42 | 9.46 | 9.41 | 9.43 | 9.39 | -0.37% | 60,091 |
| Nov 3, 2025 | 9.44 | 9.47 | 9.42 | 9.46 | 9.42 | 0.37% | 122,013 |
| Oct 31, 2025 | 9.39 | 9.43 | 9.36 | 9.43 | 9.39 | 0.53% | 87,380 |
| Oct 30, 2025 | 9.37 | 9.40 | 9.37 | 9.38 | 9.34 | 0.16% | 168,386 |
| Oct 29, 2025 | 9.45 | 9.45 | 9.35 | 9.36 | 9.32 | -1.06% | 135,610 |
| Oct 28, 2025 | 9.47 | 9.47 | 9.43 | 9.46 | 9.42 | -0.11% | 114,409 |
| Oct 27, 2025 | 9.44 | 9.47 | 9.44 | 9.47 | 9.39 | 0.42% | 109,686 |
| Oct 24, 2025 | 9.39 | 9.44 | 9.39 | 9.43 | 9.35 | 0.64% | 167,041 |
| Oct 23, 2025 | 9.35 | 9.39 | 9.34 | 9.37 | 9.29 | 0.32% | 53,340 |
| Oct 22, 2025 | 9.32 | 9.35 | 9.32 | 9.34 | 9.26 | 0.21% | 68,719 |
| Oct 21, 2025 | 9.32 | 9.34 | 9.32 | 9.32 | 9.24 | - | 52,633 |
| Oct 20, 2025 | 9.28 | 9.33 | 9.28 | 9.32 | 9.24 | 0.43% | 172,885 |
| Oct 17, 2025 | 9.27 | 9.30 | 9.26 | 9.28 | 9.20 | -0.11% | 86,901 |
| Oct 16, 2025 | 9.39 | 9.40 | 9.27 | 9.29 | 9.21 | -1.06% | 139,953 |
| Oct 15, 2025 | 9.37 | 9.43 | 9.37 | 9.39 | 9.31 | 0.21% | 217,104 |
| Oct 14, 2025 | 9.29 | 9.39 | 9.29 | 9.37 | 9.29 | 0.97% | 480,956 |
| Oct 10, 2025 | 9.32 | 9.35 | 9.28 | 9.28 | 9.20 | -0.43% | 216,933 |
| Oct 9, 2025 | 9.33 | 9.33 | 9.30 | 9.32 | 9.24 | -0.11% | 53,467 |
| Oct 8, 2025 | 9.36 | 9.36 | 9.31 | 9.33 | 9.25 | -0.11% | 97,951 |
| Oct 7, 2025 | 9.38 | 9.38 | 9.34 | 9.34 | 9.26 | -0.21% | 104,314 |
| Oct 6, 2025 | 9.36 | 9.37 | 9.31 | 9.36 | 9.28 | 0.11% | 176,364 |
| Oct 3, 2025 | 9.27 | 9.35 | 9.27 | 9.35 | 9.27 | 0.54% | 115,681 |
| Oct 2, 2025 | 9.31 | 9.31 | 9.25 | 9.30 | 9.22 | 0.11% | 107,689 |
| Oct 1, 2025 | 9.26 | 9.30 | 9.26 | 9.29 | 9.21 | 0.11% | 111,881 |
| Sep 30, 2025 | 9.27 | 9.28 | 9.22 | 9.28 | 9.20 | 0.32% | 79,064 |
| Sep 29, 2025 | 9.22 | 9.26 | 9.22 | 9.25 | 9.17 | 0.33% | 96,347 |
| Sep 26, 2025 | 9.19 | 9.23 | 9.19 | 9.22 | 9.14 | 0.33% | 97,938 |
| Sep 25, 2025 | 9.19 | 9.19 | 9.16 | 9.19 | 9.11 | -0.11% | 108,970 |
| Sep 24, 2025 | 9.25 | 9.25 | 9.20 | 9.20 | 9.12 | -0.76% | 133,081 |
| Sep 23, 2025 | 9.30 | 9.32 | 9.27 | 9.27 | 9.15 | -0.32% | 125,832 |
| Sep 22, 2025 | 9.29 | 9.30 | 9.27 | 9.30 | 9.18 | 0.27% | 74,751 |
| Sep 19, 2025 | 9.25 | 9.29 | 9.25 | 9.28 | 9.16 | 0.49% | 133,037 |