iShares Canadian Financial Monthly Income ETF (TSX:FIE)
Canada · Delayed Price · Currency is CAD 10.10
+0.03 (0.30%)
At close: Jan 9, 2026
TSX:FIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.08 | 10.12 | 10.08 | 10.10 | 10.10 | 0.30% | 45,866 |
| Jan 8, 2026 | 10.04 | 10.10 | 10.04 | 10.07 | 10.07 | 0.25% | 124,292 |
| Jan 7, 2026 | 10.08 | 10.08 | 10.04 | 10.05 | 10.05 | -0.35% | 120,850 |
| Jan 6, 2026 | 10.10 | 10.14 | 10.07 | 10.08 | 10.08 | -0.15% | 127,157 |
| Jan 5, 2026 | 9.97 | 10.13 | 9.97 | 10.10 | 10.10 | 1.05% | 341,481 |
| Jan 2, 2026 | 10.01 | 10.02 | 9.97 | 9.99 | 9.99 | - | 182,901 |
| Dec 31, 2025 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | -0.15% | 152,566 |
| Dec 30, 2025 | 10.04 | 10.04 | 10.01 | 10.01 | 10.01 | -0.55% | 86,285 |
| Dec 29, 2025 | 10.03 | 10.08 | 10.03 | 10.06 | 10.02 | 0.30% | 57,735 |
| Dec 24, 2025 | 10.03 | 10.06 | 10.02 | 10.03 | 9.99 | 0.10% | 44,940 |
| Dec 23, 2025 | 10.02 | 10.05 | 10.01 | 10.02 | 9.98 | 0.10% | 57,065 |
| Dec 22, 2025 | 10.00 | 10.03 | 9.97 | 10.01 | 9.97 | 0.30% | 50,266 |
| Dec 19, 2025 | 9.93 | 10.01 | 9.93 | 9.98 | 9.94 | 0.40% | 155,658 |
| Dec 18, 2025 | 9.93 | 9.96 | 9.90 | 9.94 | 9.90 | 0.71% | 97,820 |
| Dec 17, 2025 | 9.96 | 9.96 | 9.85 | 9.87 | 9.83 | -0.60% | 118,700 |
| Dec 16, 2025 | 9.93 | 9.95 | 9.92 | 9.93 | 9.89 | -0.10% | 66,981 |
| Dec 15, 2025 | 9.90 | 9.96 | 9.90 | 9.94 | 9.90 | 0.45% | 103,215 |
| Dec 12, 2025 | 9.91 | 9.92 | 9.88 | 9.90 | 9.86 | 0.05% | 126,592 |
| Dec 11, 2025 | 9.85 | 9.90 | 9.85 | 9.89 | 9.85 | 0.20% | 62,303 |
| Dec 10, 2025 | 9.79 | 9.88 | 9.79 | 9.87 | 9.83 | 0.92% | 157,550 |
| Dec 9, 2025 | 9.75 | 9.82 | 9.75 | 9.78 | 9.74 | 0.26% | 107,294 |
| Dec 8, 2025 | 9.76 | 9.77 | 9.75 | 9.76 | 9.72 | 0.05% | 94,313 |
| Dec 5, 2025 | 9.80 | 9.80 | 9.74 | 9.75 | 9.71 | -0.20% | 120,644 |
| Dec 4, 2025 | 9.71 | 9.79 | 9.70 | 9.77 | 9.73 | 1.03% | 184,313 |
| Dec 3, 2025 | 9.67 | 9.70 | 9.65 | 9.67 | 9.63 | 0.10% | 119,262 |
| Dec 2, 2025 | 9.63 | 9.67 | 9.63 | 9.66 | 9.62 | 0.42% | 57,062 |
| Dec 1, 2025 | 9.65 | 9.66 | 9.62 | 9.62 | 9.58 | -0.67% | 192,857 |
| Nov 28, 2025 | 9.66 | 9.69 | 9.65 | 9.69 | 9.65 | 0.26% | 67,348 |
| Nov 27, 2025 | 9.65 | 9.67 | 9.63 | 9.66 | 9.62 | 0.21% | 76,506 |
| Nov 26, 2025 | 9.62 | 9.65 | 9.62 | 9.64 | 9.60 | 0.21% | 110,434 |
| Nov 25, 2025 | 9.55 | 9.63 | 9.55 | 9.62 | 9.58 | 0.73% | 91,194 |
| Nov 24, 2025 | 9.48 | 9.56 | 9.48 | 9.55 | 9.51 | 0.53% | 118,498 |
| Nov 21, 2025 | 9.42 | 9.51 | 9.42 | 9.50 | 9.46 | 0.96% | 83,585 |
| Nov 20, 2025 | 9.49 | 9.50 | 9.41 | 9.41 | 9.37 | -0.21% | 106,970 |
| Nov 19, 2025 | 9.47 | 9.48 | 9.40 | 9.43 | 9.39 | -0.74% | 77,167 |
| Nov 18, 2025 | 9.50 | 9.53 | 9.46 | 9.50 | 9.42 | -0.21% | 122,000 |
| Nov 17, 2025 | 9.51 | 9.55 | 9.50 | 9.52 | 9.44 | -0.10% | 153,821 |
| Nov 14, 2025 | 9.49 | 9.53 | 9.45 | 9.53 | 9.45 | 0.11% | 127,020 |
| Nov 13, 2025 | 9.60 | 9.62 | 9.50 | 9.52 | 9.44 | -0.83% | 124,139 |
| Nov 12, 2025 | 9.53 | 9.60 | 9.53 | 9.60 | 9.52 | 0.95% | 80,299 |
| Nov 11, 2025 | 9.47 | 9.53 | 9.47 | 9.51 | 9.43 | 0.42% | 153,769 |
| Nov 10, 2025 | 9.45 | 9.49 | 9.44 | 9.47 | 9.39 | 0.42% | 109,244 |
| Nov 7, 2025 | 9.40 | 9.43 | 9.36 | 9.43 | 9.35 | -0.16% | 123,126 |
| Nov 6, 2025 | 9.43 | 9.46 | 9.41 | 9.45 | 9.37 | - | 53,389 |
| Nov 5, 2025 | 9.46 | 9.46 | 9.43 | 9.45 | 9.37 | 0.21% | 103,719 |
| Nov 4, 2025 | 9.42 | 9.46 | 9.41 | 9.43 | 9.35 | -0.37% | 60,091 |
| Nov 3, 2025 | 9.44 | 9.47 | 9.42 | 9.46 | 9.38 | 0.37% | 122,013 |
| Oct 31, 2025 | 9.39 | 9.43 | 9.36 | 9.43 | 9.35 | 0.53% | 87,380 |
| Oct 30, 2025 | 9.37 | 9.40 | 9.37 | 9.38 | 9.30 | 0.16% | 168,386 |
| Oct 29, 2025 | 9.45 | 9.45 | 9.35 | 9.36 | 9.28 | -1.06% | 135,610 |