iShares Canadian Financial Monthly Income ETF (TSX:FIE)
Canada · Delayed Price · Currency is CAD 9.10
0.00 (0.00%)
Sep 5, 2025, 3:56 PM EDT
TSX:FIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.11 | 9.13 | 9.07 | 9.10 | 9.10 | - | 118,895 |
| Sep 4, 2025 | 9.08 | 9.10 | 9.07 | 9.10 | 9.10 | 0.33% | 72,825 |
| Sep 3, 2025 | 9.02 | 9.07 | 9.02 | 9.07 | 9.07 | 0.67% | 39,326 |
| Sep 2, 2025 | 8.97 | 9.01 | 8.96 | 9.01 | 9.01 | - | 102,338 |
| Aug 29, 2025 | 8.97 | 9.03 | 8.96 | 9.01 | 9.01 | 0.22% | 213,200 |
| Aug 28, 2025 | 9.05 | 9.05 | 8.95 | 8.99 | 8.99 | - | 66,100 |
| Aug 27, 2025 | 8.97 | 9.02 | 8.95 | 8.99 | 8.99 | 0.33% | 103,900 |
| Aug 26, 2025 | 8.93 | 8.96 | 8.91 | 8.96 | 8.96 | 0.11% | 81,443 |
| Aug 25, 2025 | 8.99 | 8.99 | 8.94 | 8.95 | 8.91 | -0.56% | 169,605 |
| Aug 22, 2025 | 8.98 | 9.01 | 8.98 | 9.00 | 8.96 | 0.56% | 102,339 |
| Aug 21, 2025 | 8.94 | 8.95 | 8.93 | 8.95 | 8.91 | 0.11% | 94,625 |
| Aug 20, 2025 | 8.94 | 8.95 | 8.93 | 8.94 | 8.90 | 0.11% | 37,210 |
| Aug 19, 2025 | 8.94 | 8.96 | 8.93 | 8.93 | 8.89 | - | 77,526 |
| Aug 18, 2025 | 8.93 | 8.94 | 8.91 | 8.93 | 8.89 | - | 33,400 |
| Aug 15, 2025 | 8.93 | 8.95 | 8.93 | 8.93 | 8.89 | - | 86,347 |
| Aug 14, 2025 | 8.90 | 8.93 | 8.89 | 8.93 | 8.89 | 0.34% | 65,300 |
| Aug 13, 2025 | 8.89 | 8.91 | 8.89 | 8.90 | 8.86 | 0.34% | 73,030 |
| Aug 12, 2025 | 8.84 | 8.87 | 8.84 | 8.87 | 8.83 | 0.57% | 40,500 |
| Aug 11, 2025 | 8.84 | 8.85 | 8.82 | 8.82 | 8.79 | -0.11% | 66,100 |
| Aug 8, 2025 | 8.84 | 8.84 | 8.82 | 8.83 | 8.79 | 0.11% | 46,836 |
| Aug 7, 2025 | 8.87 | 8.87 | 8.81 | 8.82 | 8.79 | -0.45% | 77,234 |
| Aug 6, 2025 | 8.85 | 8.87 | 8.84 | 8.86 | 8.82 | 0.34% | 170,800 |
| Aug 5, 2025 | 8.76 | 8.85 | 8.76 | 8.83 | 8.79 | 0.80% | 198,800 |
| Aug 1, 2025 | 8.77 | 8.78 | 8.72 | 8.76 | 8.72 | -0.57% | 150,600 |
| Jul 31, 2025 | 8.80 | 8.84 | 8.80 | 8.81 | 8.77 | - | 70,600 |
| Jul 30, 2025 | 8.86 | 8.88 | 8.81 | 8.81 | 8.77 | -0.56% | 80,721 |
| Jul 29, 2025 | 8.85 | 8.88 | 8.84 | 8.86 | 8.82 | - | 53,300 |
| Jul 28, 2025 | 8.90 | 8.90 | 8.84 | 8.86 | 8.82 | -0.67% | 223,100 |
| Jul 25, 2025 | 8.89 | 8.92 | 8.88 | 8.92 | 8.88 | 0.45% | 23,811 |
| Jul 24, 2025 | 8.90 | 8.90 | 8.88 | 8.88 | 8.84 | -0.11% | 49,100 |
| Jul 23, 2025 | 8.87 | 8.90 | 8.87 | 8.89 | 8.85 | 0.34% | 82,805 |
| Jul 22, 2025 | 8.86 | 8.87 | 8.85 | 8.86 | 8.82 | 0.11% | 107,500 |
| Jul 21, 2025 | 8.86 | 8.87 | 8.83 | 8.85 | 8.81 | - | 67,315 |
| Jul 18, 2025 | 8.86 | 8.86 | 8.84 | 8.85 | 8.81 | -0.11% | 68,534 |
| Jul 17, 2025 | 8.80 | 8.86 | 8.80 | 8.86 | 8.82 | 0.68% | 189,300 |
| Jul 16, 2025 | 8.80 | 8.80 | 8.74 | 8.80 | 8.76 | 0.46% | 221,615 |
| Jul 15, 2025 | 8.79 | 8.79 | 8.76 | 8.76 | 8.72 | -0.45% | 78,712 |
| Jul 14, 2025 | 8.78 | 8.80 | 8.76 | 8.80 | 8.76 | 0.11% | 100,500 |
| Jul 11, 2025 | 8.77 | 8.79 | 8.75 | 8.79 | 8.75 | -0.23% | 133,938 |
| Jul 10, 2025 | 8.80 | 8.83 | 8.78 | 8.81 | 8.77 | 0.34% | 65,533 |
| Jul 9, 2025 | 8.75 | 8.79 | 8.75 | 8.78 | 8.74 | 0.34% | 74,508 |
| Jul 8, 2025 | 8.76 | 8.76 | 8.73 | 8.75 | 8.71 | 0.11% | 74,900 |
| Jul 7, 2025 | 8.76 | 8.80 | 8.74 | 8.74 | 8.71 | -0.34% | 328,645 |
| Jul 4, 2025 | 8.76 | 8.77 | 8.75 | 8.77 | 8.73 | 0.23% | 81,923 |
| Jul 3, 2025 | 8.73 | 8.77 | 8.73 | 8.75 | 8.71 | 0.46% | 139,946 |
| Jul 2, 2025 | 8.74 | 8.75 | 8.70 | 8.71 | 8.67 | -0.34% | 115,600 |
| Jun 30, 2025 | 8.69 | 8.76 | 8.69 | 8.74 | 8.70 | 0.46% | 79,007 |
| Jun 27, 2025 | 8.67 | 8.73 | 8.67 | 8.70 | 8.70 | 0.46% | 127,000 |
| Jun 26, 2025 | 8.62 | 8.67 | 8.62 | 8.66 | 8.66 | 0.35% | 63,600 |
| Jun 25, 2025 | 8.64 | 8.64 | 8.61 | 8.63 | 8.63 | -0.58% | 62,902 |