iShares Canadian Financial Monthly Income ETF (TSX:FIE)
Canada · Delayed Price · Currency is CAD 9.34
-0.02 (-0.21%)
Oct 7, 2025, 3:59 PM EDT
TSX:FIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 9.38 | 9.38 | 9.34 | 9.34 | 9.34 | -0.21% | 104,314 |
| Oct 6, 2025 | 9.36 | 9.37 | 9.31 | 9.36 | 9.36 | 0.11% | 176,400 |
| Oct 3, 2025 | 9.27 | 9.35 | 9.27 | 9.35 | 9.35 | 0.54% | 115,700 |
| Oct 2, 2025 | 9.31 | 9.31 | 9.25 | 9.30 | 9.30 | 0.11% | 107,700 |
| Oct 1, 2025 | 9.26 | 9.30 | 9.26 | 9.29 | 9.29 | 0.11% | 111,900 |
| Sep 30, 2025 | 9.27 | 9.28 | 9.22 | 9.28 | 9.28 | 0.32% | 79,100 |
| Sep 29, 2025 | 9.22 | 9.26 | 9.22 | 9.25 | 9.25 | 0.33% | 96,347 |
| Sep 26, 2025 | 9.19 | 9.23 | 9.19 | 9.22 | 9.22 | 0.33% | 97,938 |
| Sep 25, 2025 | 9.19 | 9.19 | 9.16 | 9.19 | 9.19 | -0.11% | 109,000 |
| Sep 24, 2025 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -0.76% | 133,100 |
| Sep 23, 2025 | 9.30 | 9.32 | 9.27 | 9.27 | 9.23 | -0.32% | 125,832 |
| Sep 22, 2025 | 9.29 | 9.30 | 9.27 | 9.30 | 9.26 | 0.22% | 74,800 |
| Sep 19, 2025 | 9.25 | 9.29 | 9.24 | 9.28 | 9.23 | 0.54% | 133,037 |
| Sep 18, 2025 | 9.22 | 9.25 | 9.21 | 9.23 | 9.19 | 0.33% | 64,500 |
| Sep 17, 2025 | 9.20 | 9.23 | 9.19 | 9.20 | 9.16 | 0.11% | 51,534 |
| Sep 16, 2025 | 9.23 | 9.23 | 9.18 | 9.19 | 9.15 | -0.33% | 123,630 |
| Sep 15, 2025 | 9.23 | 9.23 | 9.20 | 9.22 | 9.18 | - | 30,000 |
| Sep 12, 2025 | 9.21 | 9.23 | 9.20 | 9.22 | 9.18 | -0.11% | 85,109 |
| Sep 11, 2025 | 9.19 | 9.23 | 9.18 | 9.23 | 9.19 | 0.76% | 73,139 |
| Sep 10, 2025 | 9.15 | 9.16 | 9.14 | 9.16 | 9.12 | 0.22% | 99,020 |
| Sep 9, 2025 | 9.10 | 9.15 | 9.09 | 9.14 | 9.10 | 0.55% | 72,843 |
| Sep 8, 2025 | 9.10 | 9.10 | 9.07 | 9.09 | 9.05 | -0.11% | 83,446 |
| Sep 5, 2025 | 9.11 | 9.13 | 9.07 | 9.10 | 9.06 | - | 118,900 |
| Sep 4, 2025 | 9.08 | 9.10 | 9.07 | 9.10 | 9.06 | 0.33% | 72,825 |
| Sep 3, 2025 | 9.02 | 9.07 | 9.02 | 9.07 | 9.03 | 0.67% | 39,326 |
| Sep 2, 2025 | 8.97 | 9.01 | 8.96 | 9.01 | 8.97 | - | 102,338 |
| Aug 29, 2025 | 8.97 | 9.03 | 8.96 | 9.01 | 8.97 | 0.22% | 213,200 |
| Aug 28, 2025 | 9.05 | 9.05 | 8.95 | 8.99 | 8.95 | - | 66,100 |
| Aug 27, 2025 | 8.97 | 9.02 | 8.95 | 8.99 | 8.95 | 0.33% | 103,900 |
| Aug 26, 2025 | 8.93 | 8.96 | 8.91 | 8.96 | 8.92 | 0.11% | 81,443 |
| Aug 25, 2025 | 8.99 | 8.99 | 8.94 | 8.95 | 8.87 | -0.56% | 169,605 |
| Aug 22, 2025 | 8.98 | 9.01 | 8.98 | 9.00 | 8.92 | 0.56% | 102,339 |
| Aug 21, 2025 | 8.94 | 8.95 | 8.93 | 8.95 | 8.87 | 0.11% | 94,625 |
| Aug 20, 2025 | 8.94 | 8.95 | 8.93 | 8.94 | 8.86 | 0.11% | 37,210 |
| Aug 19, 2025 | 8.94 | 8.96 | 8.93 | 8.93 | 8.85 | - | 77,526 |
| Aug 18, 2025 | 8.93 | 8.94 | 8.91 | 8.93 | 8.85 | - | 33,400 |
| Aug 15, 2025 | 8.93 | 8.95 | 8.93 | 8.93 | 8.85 | - | 86,347 |
| Aug 14, 2025 | 8.90 | 8.93 | 8.89 | 8.93 | 8.85 | 0.34% | 65,300 |
| Aug 13, 2025 | 8.89 | 8.91 | 8.89 | 8.90 | 8.82 | 0.34% | 73,030 |
| Aug 12, 2025 | 8.84 | 8.87 | 8.84 | 8.87 | 8.79 | 0.57% | 40,500 |
| Aug 11, 2025 | 8.84 | 8.85 | 8.82 | 8.82 | 8.75 | -0.11% | 66,100 |
| Aug 8, 2025 | 8.84 | 8.84 | 8.82 | 8.83 | 8.75 | 0.11% | 46,836 |
| Aug 7, 2025 | 8.87 | 8.87 | 8.81 | 8.82 | 8.75 | -0.45% | 77,234 |
| Aug 6, 2025 | 8.85 | 8.87 | 8.84 | 8.86 | 8.78 | 0.34% | 170,800 |
| Aug 5, 2025 | 8.76 | 8.85 | 8.76 | 8.83 | 8.75 | 0.80% | 198,800 |
| Aug 1, 2025 | 8.77 | 8.78 | 8.72 | 8.76 | 8.68 | -0.57% | 150,600 |
| Jul 31, 2025 | 8.80 | 8.84 | 8.80 | 8.81 | 8.73 | - | 70,600 |
| Jul 30, 2025 | 8.86 | 8.88 | 8.81 | 8.81 | 8.73 | -0.56% | 80,721 |
| Jul 29, 2025 | 8.85 | 8.88 | 8.84 | 8.86 | 8.78 | - | 53,300 |
| Jul 28, 2025 | 8.90 | 8.90 | 8.84 | 8.86 | 8.78 | -0.67% | 223,100 |