iShares Canadian Financial Monthly Income ETF (TSX:FIE)
Canada · Delayed Price · Currency is CAD 8.86
+0.03 (0.34%)
Aug 6, 2025, 3:59 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 8.85 | 8.87 | 8.84 | 8.86 | 8.86 | 0.34% | 170,750 |
| Aug 5, 2025 | 8.76 | 8.85 | 8.76 | 8.83 | 8.83 | 0.80% | 198,800 |
| Aug 1, 2025 | 8.77 | 8.78 | 8.72 | 8.76 | 8.76 | -0.57% | 150,600 |
| Jul 31, 2025 | 8.80 | 8.84 | 8.80 | 8.81 | 8.81 | - | 70,600 |
| Jul 30, 2025 | 8.86 | 8.88 | 8.81 | 8.81 | 8.81 | -0.56% | 80,721 |
| Jul 29, 2025 | 8.85 | 8.88 | 8.84 | 8.86 | 8.86 | - | 53,300 |
| Jul 28, 2025 | 8.90 | 8.90 | 8.84 | 8.86 | 8.86 | -0.67% | 223,100 |
| Jul 25, 2025 | 8.89 | 8.92 | 8.88 | 8.92 | 8.88 | 0.45% | 23,811 |
| Jul 24, 2025 | 8.90 | 8.90 | 8.88 | 8.88 | 8.84 | -0.11% | 49,100 |
| Jul 23, 2025 | 8.87 | 8.90 | 8.87 | 8.89 | 8.85 | 0.34% | 82,805 |
| Jul 22, 2025 | 8.86 | 8.87 | 8.85 | 8.86 | 8.82 | 0.11% | 107,500 |
| Jul 21, 2025 | 8.86 | 8.87 | 8.83 | 8.85 | 8.81 | - | 67,315 |
| Jul 18, 2025 | 8.86 | 8.86 | 8.84 | 8.85 | 8.81 | -0.11% | 68,534 |
| Jul 17, 2025 | 8.80 | 8.86 | 8.80 | 8.86 | 8.82 | 0.68% | 189,300 |
| Jul 16, 2025 | 8.80 | 8.80 | 8.74 | 8.80 | 8.76 | 0.46% | 221,615 |
| Jul 15, 2025 | 8.79 | 8.79 | 8.76 | 8.76 | 8.72 | -0.45% | 78,712 |
| Jul 14, 2025 | 8.78 | 8.80 | 8.76 | 8.80 | 8.76 | 0.11% | 100,500 |
| Jul 11, 2025 | 8.77 | 8.79 | 8.75 | 8.79 | 8.75 | -0.23% | 133,938 |
| Jul 10, 2025 | 8.80 | 8.83 | 8.78 | 8.81 | 8.77 | 0.34% | 65,533 |
| Jul 9, 2025 | 8.75 | 8.79 | 8.75 | 8.78 | 8.74 | 0.34% | 74,508 |
| Jul 8, 2025 | 8.76 | 8.76 | 8.73 | 8.75 | 8.71 | 0.11% | 74,900 |
| Jul 7, 2025 | 8.76 | 8.80 | 8.74 | 8.74 | 8.71 | -0.34% | 328,645 |
| Jul 4, 2025 | 8.76 | 8.77 | 8.75 | 8.77 | 8.73 | 0.23% | 81,923 |
| Jul 3, 2025 | 8.73 | 8.77 | 8.73 | 8.75 | 8.71 | 0.46% | 139,946 |
| Jul 2, 2025 | 8.74 | 8.75 | 8.70 | 8.71 | 8.67 | -0.34% | 115,600 |
| Jun 30, 2025 | 8.69 | 8.76 | 8.69 | 8.74 | 8.70 | 0.46% | 79,007 |
| Jun 27, 2025 | 8.67 | 8.73 | 8.67 | 8.70 | 8.70 | 0.46% | 127,000 |
| Jun 26, 2025 | 8.62 | 8.67 | 8.62 | 8.66 | 8.66 | 0.35% | 63,600 |
| Jun 25, 2025 | 8.64 | 8.64 | 8.61 | 8.63 | 8.63 | -0.58% | 62,902 |
| Jun 24, 2025 | 8.65 | 8.70 | 8.65 | 8.68 | 8.64 | 0.58% | 54,023 |
| Jun 23, 2025 | 8.56 | 8.63 | 8.56 | 8.63 | 8.59 | 0.58% | 87,837 |
| Jun 20, 2025 | 8.60 | 8.60 | 8.57 | 8.58 | 8.54 | 0.12% | 33,300 |
| Jun 19, 2025 | 8.57 | 8.57 | 8.53 | 8.57 | 8.53 | 0.12% | 114,900 |
| Jun 18, 2025 | 8.55 | 8.59 | 8.55 | 8.56 | 8.52 | 0.23% | 199,500 |
| Jun 17, 2025 | 8.53 | 8.55 | 8.52 | 8.54 | 8.50 | -0.23% | 29,000 |
| Jun 16, 2025 | 8.53 | 8.59 | 8.53 | 8.56 | 8.52 | 0.59% | 133,047 |
| Jun 13, 2025 | 8.54 | 8.54 | 8.49 | 8.51 | 8.47 | -0.58% | 69,547 |
| Jun 12, 2025 | 8.52 | 8.56 | 8.51 | 8.56 | 8.52 | 0.35% | 50,511 |
| Jun 11, 2025 | 8.56 | 8.57 | 8.53 | 8.53 | 8.49 | -0.23% | 156,200 |
| Jun 10, 2025 | 8.54 | 8.56 | 8.54 | 8.55 | 8.51 | - | 74,000 |
| Jun 9, 2025 | 8.55 | 8.56 | 8.54 | 8.55 | 8.51 | -0.12% | 66,806 |
| Jun 6, 2025 | 8.53 | 8.57 | 8.53 | 8.56 | 8.52 | 0.35% | 156,400 |
| Jun 5, 2025 | 8.53 | 8.54 | 8.50 | 8.53 | 8.49 | 0.12% | 157,134 |
| Jun 4, 2025 | 8.55 | 8.55 | 8.50 | 8.52 | 8.48 | -0.12% | 64,300 |
| Jun 3, 2025 | 8.52 | 8.53 | 8.51 | 8.53 | 8.49 | 0.12% | 47,925 |
| Jun 2, 2025 | 8.53 | 8.53 | 8.48 | 8.52 | 8.48 | - | 227,546 |
| May 30, 2025 | 8.51 | 8.53 | 8.49 | 8.52 | 8.48 | 0.24% | 59,600 |
| May 29, 2025 | 8.55 | 8.55 | 8.50 | 8.50 | 8.46 | -0.35% | 129,100 |
| May 28, 2025 | 8.51 | 8.55 | 8.51 | 8.53 | 8.49 | 0.47% | 106,022 |
| May 27, 2025 | 8.44 | 8.52 | 8.42 | 8.49 | 8.45 | 0.83% | 208,000 |