Skip to main content
iShares Canadian Financial Monthly Income ETF (TSX:FIE)
Canada flag Canada · Delayed Price · Currency is CAD
8.33
+0.01 (0.12%)
Mar 3, 2025, 11:46 AM EST

TSX:FIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20258.338.378.338.348.340.24%114,360
Feb 28, 20258.248.328.248.328.320.73%133,635
Feb 27, 20258.308.308.248.268.26-0.24%93,000
Feb 26, 20258.278.318.248.288.280.12%151,100
Feb 25, 20258.248.308.238.278.27-0.12%172,100
Feb 24, 20258.308.338.268.288.240.24%84,300
Feb 21, 20258.328.328.258.268.22-0.60%143,144
Feb 20, 20258.338.348.318.318.27-0.12%172,200
Feb 19, 20258.308.328.288.328.28-0.12%31,537
Feb 18, 20258.268.338.268.338.290.48%157,400
Feb 14, 20258.268.308.268.298.240.24%62,600
Feb 13, 20258.268.288.238.278.230.12%83,000
Feb 12, 20258.238.268.228.268.220.12%31,335
Feb 11, 20258.258.268.228.258.21-0.24%63,200
Feb 10, 20258.288.318.278.278.23-0.12%114,915
Feb 7, 20258.308.308.268.288.24-0.12%79,000
Feb 6, 20258.258.308.258.298.240.73%79,022
Feb 5, 20258.208.238.178.238.190.61%84,707
Feb 4, 20258.198.228.188.188.14-142,600
Feb 3, 20257.798.207.798.188.14-1.45%773,900
Jan 31, 20258.338.358.298.308.26-0.48%213,400
Jan 30, 20258.338.368.338.348.300.48%166,337
Jan 29, 20258.288.348.288.308.26-153,900
Jan 28, 20258.308.328.288.308.26-0.48%150,149
Jan 27, 20258.348.358.328.348.26-156,236
Jan 24, 20258.318.348.318.348.300.24%101,900
Jan 23, 20258.288.348.288.328.280.24%75,135
Jan 22, 20258.318.328.288.308.26-0.12%83,434
Jan 21, 20258.288.328.288.318.270.61%127,944
Jan 20, 20258.278.308.268.268.22-0.12%80,900
Jan 17, 20258.268.298.268.278.230.12%88,000
Jan 16, 20258.208.268.208.268.220.61%176,812
Jan 15, 20258.188.218.188.218.170.98%75,800
Jan 14, 20258.158.158.118.138.09-188,421
Jan 13, 20258.158.158.118.138.09-0.37%204,000
Jan 10, 20258.238.238.158.168.12-0.97%119,509
Jan 9, 20258.228.258.228.248.200.12%146,600
Jan 8, 20258.218.248.198.238.190.12%152,600
Jan 7, 20258.278.288.218.228.18-0.24%98,205
Jan 6, 20258.248.298.248.248.20-142,233
Jan 3, 20258.198.258.198.248.200.61%88,421
Jan 2, 20258.258.258.188.198.15-0.49%84,600
Dec 31, 20248.198.248.198.238.190.37%57,634
Dec 30, 20248.138.228.138.208.16-0.73%103,500
Dec 27, 20248.248.268.238.268.220.24%31,800
Dec 24, 20248.248.268.238.248.210.12%33,602
Dec 23, 20248.208.238.188.238.190.24%52,248
Dec 20, 20248.158.248.148.218.170.37%52,800
Dec 19, 20248.208.218.178.188.14-0.12%253,715
Dec 18, 20248.298.298.188.198.15-1.33%228,900
Dec 17, 20248.298.318.288.308.26-0.12%53,100
Dec 16, 20248.298.328.298.318.270.12%142,142
Dec 13, 20248.318.328.298.308.26-0.12%112,100
Dec 12, 20248.338.358.318.318.27-0.48%113,200
Dec 11, 20248.348.368.348.358.310.36%37,600
Dec 10, 20248.348.348.328.328.28-0.24%55,428
Dec 9, 20248.348.368.328.348.30-0.24%95,200
Dec 6, 20248.358.388.348.368.310.12%162,100
Dec 5, 20248.318.378.308.358.310.36%98,100
Dec 4, 20248.328.358.328.328.28-0.24%79,018
Dec 3, 20248.358.388.328.348.29-0.24%158,714
Dec 2, 20248.368.388.348.368.32-304,900
Nov 29, 20248.348.378.338.368.320.36%65,608
Nov 28, 20248.348.358.338.338.290.12%53,600
Nov 27, 20248.298.348.298.328.280.12%163,200
Nov 26, 20248.298.318.268.318.260.12%58,215
Nov 25, 20248.288.338.278.308.261.10%347,100
Nov 22, 20248.218.238.218.218.17-86,621
Nov 21, 20248.188.238.188.218.170.12%98,300
Nov 20, 20248.188.218.188.208.120.12%100,719
Nov 19, 20248.148.208.128.198.110.24%122,500
Nov 18, 20248.178.208.168.178.090.12%164,704
Nov 15, 20248.208.208.158.168.09-0.49%152,346
Nov 14, 20248.168.208.158.208.120.61%94,700
Nov 13, 20248.158.168.138.158.07-81,000
Nov 12, 20248.188.188.128.158.07-0.12%105,340
Nov 11, 20248.158.198.158.168.080.49%108,000
Nov 8, 20248.128.138.108.128.04-0.12%208,538
Nov 7, 20248.098.158.098.138.050.49%205,929
Nov 6, 20248.038.108.038.098.011.38%239,227
Nov 5, 20247.937.987.937.987.900.50%34,738
Nov 4, 20247.937.977.927.947.86-278,940
Nov 1, 20247.907.957.907.947.860.51%65,700
Oct 31, 20247.987.987.887.907.82-0.88%157,815
Oct 30, 20247.967.997.967.977.890.13%149,700
Oct 29, 20247.977.987.957.967.88-0.25%97,822
Oct 28, 20247.947.997.947.987.900.13%116,700
Oct 25, 20247.988.007.967.977.85-0.25%75,900
Oct 24, 20247.988.017.977.997.87-53,901
Oct 23, 20247.998.007.957.997.87-0.12%96,415
Oct 22, 20247.998.007.968.007.88-0.12%66,000
Oct 21, 20248.048.047.998.017.89-0.50%179,803
Oct 18, 20248.068.068.038.057.93-57,800
Oct 17, 20248.058.058.038.057.930.37%114,300
Oct 16, 20248.008.038.008.027.900.50%154,127
Oct 15, 20247.957.997.957.987.860.25%153,913
Oct 11, 20247.907.977.907.967.840.63%189,300
Oct 10, 20247.887.917.887.917.790.13%53,347
Oct 9, 20247.877.917.877.907.780.25%45,404
Oct 8, 20247.887.897.867.887.760.13%63,522