Skip to main content
iShares Canadian Financial Monthly Income ETF (TSX: FIE)
Canada flag Canada · Delayed Price · Currency is CAD
8.25
+0.02 (0.18%)
Dec 24, 2024, 12:42 PM EST

FIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20248.248.268.238.248.240.12%33,602
Dec 23, 20248.208.238.188.238.230.24%52,248
Dec 20, 20248.158.248.148.218.210.37%52,800
Dec 19, 20248.208.218.178.188.18-0.12%253,715
Dec 18, 20248.298.298.188.198.19-1.33%228,900
Dec 17, 20248.298.318.288.308.30-0.12%53,100
Dec 16, 20248.298.328.298.318.310.12%142,142
Dec 13, 20248.318.328.298.308.30-0.12%112,100
Dec 12, 20248.338.358.318.318.31-0.48%113,200
Dec 11, 20248.348.368.348.358.350.36%37,600
Dec 10, 20248.348.348.328.328.32-0.24%55,428
Dec 9, 20248.348.368.328.348.34-0.24%95,200
Dec 6, 20248.358.388.348.368.360.12%162,100
Dec 5, 20248.318.378.308.358.350.36%98,100
Dec 4, 20248.328.358.328.328.32-0.24%79,018
Dec 3, 20248.358.388.328.348.34-0.24%158,714
Dec 2, 20248.368.388.348.368.36-304,900
Nov 29, 20248.348.378.338.368.360.36%65,608
Nov 28, 20248.348.358.338.338.330.12%53,600
Nov 27, 20248.298.348.298.328.320.12%163,200
Nov 26, 20248.298.318.268.318.310.12%58,215
Nov 25, 20248.288.338.278.308.301.10%347,100
Nov 22, 20248.218.238.218.218.21-86,621
Nov 21, 20248.188.238.188.218.210.12%98,300
Nov 20, 20248.188.218.188.208.160.12%100,719
Nov 19, 20248.148.208.128.198.150.24%122,500
Nov 18, 20248.178.208.168.178.130.12%164,704
Nov 15, 20248.208.208.158.168.13-0.49%152,346
Nov 14, 20248.168.208.158.208.160.61%94,700
Nov 13, 20248.158.168.138.158.11-81,000
Nov 12, 20248.188.188.128.158.11-0.12%105,340
Nov 11, 20248.158.198.158.168.120.49%108,000
Nov 8, 20248.128.138.108.128.08-0.12%208,538
Nov 7, 20248.098.158.098.138.090.49%205,929
Nov 6, 20248.038.108.038.098.051.38%239,227
Nov 5, 20247.937.987.937.987.940.50%34,738
Nov 4, 20247.937.977.927.947.90-278,940
Nov 1, 20247.907.957.907.947.900.51%65,700
Oct 31, 20247.987.987.887.907.86-0.88%157,815
Oct 30, 20247.967.997.967.977.930.13%149,700
Oct 29, 20247.977.987.957.967.92-0.25%97,822
Oct 28, 20247.947.997.947.987.940.13%116,700
Oct 25, 20247.988.007.967.977.89-0.25%75,900
Oct 24, 20247.988.017.977.997.91-53,901
Oct 23, 20247.998.007.957.997.91-0.12%96,415
Oct 22, 20247.998.007.968.007.92-0.12%66,000
Oct 21, 20248.048.047.998.017.96-0.50%179,803
Oct 18, 20248.068.068.038.058.01-57,800
Oct 17, 20248.058.058.038.058.010.37%114,300
Oct 16, 20248.008.038.008.027.980.50%154,127
Oct 15, 20247.957.997.957.987.940.25%153,913
Oct 11, 20247.907.977.907.967.920.63%189,300
Oct 10, 20247.887.917.887.917.870.13%53,347
Oct 9, 20247.877.917.877.907.860.25%45,404
Oct 8, 20247.887.897.867.887.840.13%63,522
Oct 7, 20247.887.907.857.877.83-0.38%119,013
Oct 4, 20247.877.917.877.907.860.64%269,206
Oct 3, 20247.847.857.827.857.81-37,000
Oct 2, 20247.837.877.837.857.81-107,201
Oct 1, 20247.857.867.827.857.81-0.25%97,700
Sep 30, 20247.817.877.817.877.830.25%95,900
Sep 27, 20247.867.877.847.857.850.13%61,510
Sep 26, 20247.817.857.817.847.840.51%146,126
Sep 25, 20247.787.807.787.807.800.13%59,300
Sep 24, 20247.827.827.797.797.79-0.64%71,100
Sep 23, 20247.867.877.837.847.80-0.25%132,739
Sep 20, 20247.887.887.837.867.82-0.13%104,616
Sep 19, 20247.827.877.817.877.821.03%227,421
Sep 18, 20247.807.827.777.797.75-0.13%158,305
Sep 17, 20247.807.817.797.807.76-121,301
Sep 16, 20247.777.807.767.807.760.39%118,219
Sep 13, 20247.747.787.747.777.730.39%338,400
Sep 12, 20247.717.757.707.747.700.52%319,600
Sep 11, 20247.657.707.637.707.660.26%79,234
Sep 10, 20247.677.687.617.687.640.39%82,600
Sep 9, 20247.617.667.617.657.610.92%148,632
Sep 6, 20247.627.657.567.587.54-0.66%147,708
Sep 5, 20247.637.657.607.637.590.13%60,200
Sep 4, 20247.587.627.587.627.580.53%83,600
Sep 3, 20247.597.607.577.587.54-0.26%170,900
Aug 30, 20247.557.607.557.607.560.66%107,400
Aug 29, 20247.557.587.537.557.510.40%129,805
Aug 28, 20247.507.557.507.527.480.27%125,700
Aug 27, 20247.487.517.467.507.46-0.27%175,538
Aug 26, 20247.547.547.527.527.44-128,200
Aug 23, 20247.457.527.457.527.441.08%159,343
Aug 22, 20247.457.457.427.447.36-38,900
Aug 21, 20247.427.457.417.447.360.27%137,000
Aug 20, 20247.407.427.397.427.340.27%43,000
Aug 19, 20247.387.427.387.407.320.14%108,600
Aug 16, 20247.377.397.367.397.310.27%57,800
Aug 15, 20247.377.387.347.377.290.55%48,800
Aug 14, 20247.307.337.307.337.250.69%116,543
Aug 13, 20247.257.297.247.287.200.69%78,800
Aug 12, 20247.217.247.207.237.150.14%156,901
Aug 9, 20247.177.227.177.227.140.70%64,500
Aug 8, 20247.147.187.117.177.101.13%64,919
Aug 7, 20247.197.207.077.097.02-0.70%162,000
Aug 6, 20247.037.157.037.147.07-0.83%191,800
Aug 2, 20247.277.277.167.207.12-1.91%133,800