iShares Canadian Financial Monthly Income ETF (TSX:FIE)
Canada · Delayed Price · Currency is CAD 9.94
-0.02 (-0.15%)
At close: Feb 19, 2026
TSX:FIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 9.95 | 9.95 | 9.92 | 9.94 | 9.94 | -0.15% | 110,962 |
| Feb 18, 2026 | 9.95 | 9.96 | 9.91 | 9.96 | 9.96 | 0.05% | 121,773 |
| Feb 17, 2026 | 9.91 | 9.95 | 9.91 | 9.95 | 9.95 | 0.51% | 114,641 |
| Feb 13, 2026 | 9.87 | 9.91 | 9.82 | 9.90 | 9.90 | 0.56% | 44,864 |
| Feb 12, 2026 | 9.94 | 9.95 | 9.83 | 9.85 | 9.85 | -0.76% | 150,119 |
| Feb 11, 2026 | 10.05 | 10.05 | 9.92 | 9.92 | 9.92 | -0.90% | 134,706 |
| Feb 10, 2026 | 9.97 | 10.03 | 9.97 | 10.01 | 10.01 | 0.30% | 73,319 |
| Feb 9, 2026 | 9.93 | 9.99 | 9.93 | 9.98 | 9.98 | 0.30% | 73,318 |
| Feb 6, 2026 | 9.94 | 9.96 | 9.91 | 9.95 | 9.95 | 0.71% | 116,303 |
| Feb 5, 2026 | 9.89 | 9.92 | 9.86 | 9.88 | 9.88 | -0.20% | 95,644 |
| Feb 4, 2026 | 9.93 | 9.94 | 9.89 | 9.90 | 9.90 | 0.20% | 115,249 |
| Feb 3, 2026 | 9.92 | 9.93 | 9.86 | 9.88 | 9.88 | -0.30% | 77,536 |
| Feb 2, 2026 | 9.82 | 9.92 | 9.80 | 9.91 | 9.91 | 1.23% | 140,438 |
| Jan 30, 2026 | 9.82 | 9.84 | 9.76 | 9.79 | 9.79 | -0.41% | 95,830 |
| Jan 29, 2026 | 9.78 | 9.84 | 9.78 | 9.83 | 9.83 | 0.36% | 114,731 |
| Jan 28, 2026 | 9.82 | 9.86 | 9.77 | 9.80 | 9.80 | -0.46% | 222,309 |
| Jan 27, 2026 | 9.89 | 9.90 | 9.84 | 9.84 | 9.84 | -0.71% | 99,856 |
| Jan 26, 2026 | 9.95 | 9.97 | 9.90 | 9.91 | 9.87 | -0.30% | 160,477 |
| Jan 23, 2026 | 9.98 | 9.98 | 9.89 | 9.94 | 9.90 | -0.20% | 133,525 |
| Jan 22, 2026 | 9.98 | 10.00 | 9.93 | 9.96 | 9.92 | -0.10% | 130,394 |
| Jan 21, 2026 | 9.90 | 10.01 | 9.90 | 9.97 | 9.93 | 0.50% | 207,526 |
| Jan 20, 2026 | 10.02 | 10.02 | 9.92 | 9.92 | 9.88 | -1.20% | 231,320 |
| Jan 19, 2026 | 10.07 | 10.07 | 10.03 | 10.04 | 10.00 | -0.35% | 183,018 |
| Jan 16, 2026 | 10.12 | 10.13 | 10.07 | 10.08 | 10.03 | -0.30% | 119,522 |
| Jan 15, 2026 | 10.09 | 10.12 | 10.09 | 10.11 | 10.06 | 0.40% | 109,113 |
| Jan 14, 2026 | 10.02 | 10.07 | 10.02 | 10.07 | 10.02 | 0.25% | 152,033 |
| Jan 13, 2026 | 10.13 | 10.13 | 10.04 | 10.04 | 10.00 | -0.59% | 179,907 |
| Jan 12, 2026 | 10.09 | 10.12 | 10.07 | 10.10 | 10.06 | - | 105,659 |
| Jan 9, 2026 | 10.08 | 10.12 | 10.08 | 10.10 | 10.06 | 0.30% | 45,866 |
| Jan 8, 2026 | 10.04 | 10.10 | 10.04 | 10.07 | 10.03 | 0.25% | 124,292 |
| Jan 7, 2026 | 10.08 | 10.08 | 10.04 | 10.05 | 10.00 | -0.35% | 120,850 |
| Jan 6, 2026 | 10.10 | 10.14 | 10.07 | 10.08 | 10.04 | -0.15% | 127,157 |
| Jan 5, 2026 | 9.97 | 10.13 | 9.97 | 10.10 | 10.05 | 1.05% | 341,481 |
| Jan 2, 2026 | 10.01 | 10.02 | 9.97 | 9.99 | 9.95 | - | 182,901 |
| Dec 31, 2025 | 10.00 | 10.01 | 9.99 | 9.99 | 9.95 | -0.15% | 152,566 |
| Dec 30, 2025 | 10.04 | 10.04 | 10.01 | 10.01 | 9.96 | -0.55% | 86,285 |
| Dec 29, 2025 | 10.03 | 10.08 | 10.03 | 10.06 | 9.98 | 0.30% | 57,735 |
| Dec 24, 2025 | 10.03 | 10.06 | 10.02 | 10.03 | 9.95 | 0.10% | 44,940 |
| Dec 23, 2025 | 10.02 | 10.05 | 10.01 | 10.02 | 9.94 | 0.10% | 57,065 |
| Dec 22, 2025 | 10.00 | 10.03 | 9.97 | 10.01 | 9.93 | 0.30% | 50,266 |
| Dec 19, 2025 | 9.93 | 10.01 | 9.93 | 9.98 | 9.90 | 0.40% | 155,658 |
| Dec 18, 2025 | 9.93 | 9.96 | 9.90 | 9.94 | 9.86 | 0.71% | 97,820 |
| Dec 17, 2025 | 9.96 | 9.96 | 9.85 | 9.87 | 9.79 | -0.60% | 118,700 |
| Dec 16, 2025 | 9.93 | 9.95 | 9.92 | 9.93 | 9.85 | -0.10% | 66,981 |
| Dec 15, 2025 | 9.90 | 9.96 | 9.90 | 9.94 | 9.86 | 0.45% | 103,215 |
| Dec 12, 2025 | 9.91 | 9.92 | 9.88 | 9.90 | 9.82 | 0.05% | 126,592 |
| Dec 11, 2025 | 9.85 | 9.90 | 9.85 | 9.89 | 9.81 | 0.20% | 62,303 |
| Dec 10, 2025 | 9.79 | 9.88 | 9.79 | 9.87 | 9.79 | 0.92% | 157,550 |
| Dec 9, 2025 | 9.75 | 9.82 | 9.75 | 9.78 | 9.70 | 0.26% | 107,294 |
| Dec 8, 2025 | 9.76 | 9.77 | 9.75 | 9.76 | 9.68 | 0.05% | 94,313 |