iShares Canadian Financial Monthly Income ETF (TSX:FIE)
Canada
· Delayed Price · Currency is CAD 8.25
+0.01 (0.06%)
May 9, 2025, 3:50 PM EDT
TSX:FIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 8.26 | 8.27 | 8.24 | 8.25 | 8.25 | 0.12% | 71,146 |
| May 8, 2025 | 8.25 | 8.27 | 8.19 | 8.24 | 8.24 | 0.12% | 146,946 |
| May 7, 2025 | 8.20 | 8.24 | 8.20 | 8.23 | 8.23 | 0.49% | 87,300 |
| May 6, 2025 | 8.20 | 8.20 | 8.16 | 8.19 | 8.19 | -0.24% | 160,210 |
| May 5, 2025 | 8.21 | 8.24 | 8.19 | 8.21 | 8.21 | - | 108,910 |
| May 2, 2025 | 8.18 | 8.23 | 8.17 | 8.21 | 8.21 | 0.61% | 84,122 |
| May 1, 2025 | 8.13 | 8.18 | 8.13 | 8.16 | 8.16 | 0.37% | 130,131 |
| Apr 30, 2025 | 8.05 | 8.13 | 8.04 | 8.13 | 8.13 | 0.37% | 98,700 |
| Apr 29, 2025 | 8.07 | 8.11 | 8.05 | 8.10 | 8.10 | 0.50% | 167,705 |
| Apr 28, 2025 | 8.06 | 8.08 | 8.04 | 8.06 | 8.06 | 0.25% | 76,018 |
| Apr 25, 2025 | 8.03 | 8.04 | 8.00 | 8.04 | 8.04 | -0.12% | 261,144 |
| Apr 24, 2025 | 7.99 | 8.06 | 7.99 | 8.05 | 8.02 | 0.75% | 166,015 |
| Apr 23, 2025 | 8.03 | 8.05 | 7.99 | 7.99 | 7.96 | 0.76% | 148,800 |
| Apr 22, 2025 | 7.91 | 7.94 | 7.89 | 7.93 | 7.90 | 1.67% | 32,900 |
| Apr 21, 2025 | 7.86 | 7.87 | 7.78 | 7.80 | 7.77 | -1.14% | 349,118 |
| Apr 17, 2025 | 7.93 | 7.93 | 7.88 | 7.89 | 7.86 | - | 95,412 |
| Apr 16, 2025 | 7.87 | 7.92 | 7.84 | 7.89 | 7.86 | -0.13% | 109,617 |
| Apr 15, 2025 | 7.84 | 7.91 | 7.84 | 7.90 | 7.87 | 0.89% | 115,515 |
| Apr 14, 2025 | 7.77 | 7.84 | 7.76 | 7.83 | 7.80 | 1.69% | 199,641 |
| Apr 11, 2025 | 7.60 | 7.72 | 7.60 | 7.70 | 7.67 | 1.18% | 63,400 |
| Apr 10, 2025 | 7.73 | 7.73 | 7.56 | 7.61 | 7.58 | -2.56% | 124,503 |
| Apr 9, 2025 | 7.55 | 7.85 | 7.50 | 7.81 | 7.78 | 2.49% | 257,037 |
| Apr 8, 2025 | 7.82 | 7.82 | 7.58 | 7.62 | 7.59 | -0.65% | 285,442 |
| Apr 7, 2025 | 7.64 | 7.80 | 7.58 | 7.67 | 7.64 | -2.17% | 275,300 |
| Apr 4, 2025 | 8.01 | 8.01 | 7.82 | 7.84 | 7.81 | -3.57% | 576,300 |
| Apr 3, 2025 | 8.06 | 8.22 | 8.06 | 8.13 | 8.10 | -2.05% | 276,810 |
| Apr 2, 2025 | 8.18 | 8.30 | 8.18 | 8.30 | 8.27 | 0.73% | 186,913 |
| Apr 1, 2025 | 8.17 | 8.24 | 8.15 | 8.24 | 8.21 | 0.73% | 55,548 |
| Mar 31, 2025 | 8.05 | 8.20 | 8.05 | 8.18 | 8.15 | 0.62% | 270,700 |
| Mar 28, 2025 | 8.17 | 8.17 | 8.11 | 8.13 | 8.10 | -0.49% | 109,700 |
| Mar 27, 2025 | 8.16 | 8.19 | 8.15 | 8.17 | 8.14 | -0.12% | 359,837 |
| Mar 26, 2025 | 8.24 | 8.24 | 8.17 | 8.18 | 8.13 | -0.73% | 145,721 |
| Mar 25, 2025 | 8.23 | 8.27 | 8.23 | 8.24 | 8.21 | 0.24% | 225,824 |
| Mar 24, 2025 | 8.15 | 8.22 | 8.15 | 8.22 | 8.18 | 0.98% | 173,246 |
| Mar 21, 2025 | 8.12 | 8.14 | 8.10 | 8.14 | 8.10 | - | 58,900 |
| Mar 20, 2025 | 8.14 | 8.16 | 8.13 | 8.14 | 8.10 | - | 33,100 |
| Mar 19, 2025 | 8.10 | 8.14 | 8.10 | 8.14 | 8.10 | 0.87% | 50,400 |
| Mar 18, 2025 | 8.10 | 8.10 | 8.05 | 8.07 | 8.03 | -0.25% | 51,600 |
| Mar 17, 2025 | 8.04 | 8.10 | 8.04 | 8.09 | 8.05 | 0.75% | 122,149 |
| Mar 14, 2025 | 7.94 | 8.03 | 7.94 | 8.03 | 7.99 | 1.39% | 114,101 |
| Mar 13, 2025 | 7.98 | 7.98 | 7.91 | 7.92 | 7.88 | -0.75% | 90,400 |
| Mar 12, 2025 | 7.96 | 8.00 | 7.95 | 7.98 | 7.94 | 0.38% | 117,910 |
| Mar 11, 2025 | 7.99 | 8.01 | 7.93 | 7.95 | 7.91 | -0.75% | 249,700 |
| Mar 10, 2025 | 8.04 | 8.07 | 7.97 | 8.01 | 7.97 | -1.35% | 252,500 |
| Mar 7, 2025 | 8.08 | 8.13 | 8.07 | 8.12 | 8.08 | 0.25% | 68,539 |
| Mar 6, 2025 | 8.13 | 8.16 | 8.09 | 8.10 | 8.06 | -0.98% | 172,300 |
| Mar 5, 2025 | 8.14 | 8.20 | 8.13 | 8.18 | 8.14 | 0.49% | 132,324 |
| Mar 4, 2025 | 8.23 | 8.23 | 8.09 | 8.14 | 8.10 | -1.69% | 260,928 |
| Mar 3, 2025 | 8.33 | 8.37 | 8.26 | 8.28 | 8.24 | -0.48% | 195,000 |
| Feb 28, 2025 | 8.24 | 8.32 | 8.24 | 8.32 | 8.28 | 0.73% | 133,635 |