iShares Canadian Financial Monthly Income ETF (TSX:FIE)
Canada · Delayed Price · Currency is CAD 9.98
+0.04 (0.40%)
At close: Dec 19, 2025
TSX:FIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9.93 | 10.01 | 9.93 | 9.98 | 9.98 | 0.40% | 155,658 |
| Dec 18, 2025 | 9.93 | 9.96 | 9.90 | 9.94 | 9.94 | 0.71% | 97,820 |
| Dec 17, 2025 | 9.96 | 9.96 | 9.85 | 9.87 | 9.87 | -0.60% | 118,700 |
| Dec 16, 2025 | 9.93 | 9.95 | 9.92 | 9.93 | 9.93 | -0.10% | 66,981 |
| Dec 15, 2025 | 9.90 | 9.96 | 9.90 | 9.94 | 9.94 | 0.45% | 103,215 |
| Dec 12, 2025 | 9.91 | 9.92 | 9.88 | 9.90 | 9.90 | 0.05% | 126,592 |
| Dec 11, 2025 | 9.85 | 9.90 | 9.85 | 9.89 | 9.89 | 0.20% | 62,303 |
| Dec 10, 2025 | 9.79 | 9.88 | 9.79 | 9.87 | 9.87 | 0.92% | 157,550 |
| Dec 9, 2025 | 9.75 | 9.82 | 9.75 | 9.78 | 9.78 | 0.26% | 107,294 |
| Dec 8, 2025 | 9.76 | 9.77 | 9.75 | 9.76 | 9.76 | 0.05% | 94,313 |
| Dec 5, 2025 | 9.80 | 9.80 | 9.74 | 9.75 | 9.75 | -0.20% | 120,644 |
| Dec 4, 2025 | 9.71 | 9.79 | 9.70 | 9.77 | 9.77 | 1.03% | 184,313 |
| Dec 3, 2025 | 9.67 | 9.70 | 9.65 | 9.67 | 9.67 | 0.10% | 119,262 |
| Dec 2, 2025 | 9.63 | 9.67 | 9.63 | 9.66 | 9.66 | 0.42% | 57,062 |
| Dec 1, 2025 | 9.65 | 9.66 | 9.62 | 9.62 | 9.62 | -0.67% | 192,857 |
| 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 |