iShares Canadian Financial Monthly Income ETF (TSX:FIE)
Canada · Delayed Price · Currency is CAD 10.36
-0.01 (-0.10%)
Apr 22, 2026, 1:01 PM EST
TSX:FIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 10.44 | 10.44 | 10.36 | 10.36 | - | -0.05% | 38,308 |
| Apr 21, 2026 | 10.42 | 10.46 | 10.37 | 10.37 | 10.37 | -0.62% | 114,198 |
| Apr 20, 2026 | 10.42 | 10.45 | 10.40 | 10.43 | 10.43 | 0.10% | 65,246 |
| Apr 17, 2026 | 10.31 | 10.46 | 10.31 | 10.42 | 10.42 | 1.12% | 153,993 |
| Apr 16, 2026 | 10.37 | 10.37 | 10.30 | 10.31 | 10.31 | -0.34% | 63,233 |
| Apr 15, 2026 | 10.26 | 10.34 | 10.26 | 10.34 | 10.34 | 0.78% | 123,422 |
| Apr 14, 2026 | 10.19 | 10.28 | 10.18 | 10.26 | 10.26 | 0.69% | 122,055 |
| Apr 13, 2026 | 10.04 | 10.19 | 10.04 | 10.19 | 10.19 | 0.99% | 303,516 |
| Apr 10, 2026 | 10.05 | 10.10 | 10.05 | 10.09 | 10.09 | 0.40% | 128,713 |
| Apr 9, 2026 | 9.98 | 10.06 | 9.97 | 10.05 | 10.05 | 0.60% | 343,832 |
| Apr 8, 2026 | 9.99 | 10.01 | 9.95 | 9.99 | 9.99 | 1.52% | 124,985 |
| Apr 7, 2026 | 9.78 | 9.85 | 9.78 | 9.84 | 9.84 | 0.15% | 110,430 |
| Apr 6, 2026 | 9.79 | 9.84 | 9.79 | 9.83 | 9.83 | 0.36% | 110,281 |
| Apr 2, 2026 | 9.65 | 9.79 | 9.65 | 9.79 | 9.79 | 0.31% | 83,976 |
| Apr 1, 2026 | 9.74 | 9.78 | 9.72 | 9.76 | 9.76 | 0.83% | 136,272 |
| Mar 31, 2026 | 9.54 | 9.68 | 9.54 | 9.68 | 9.68 | 1.79% | 119,559 |
| Mar 30, 2026 | 9.54 | 9.59 | 9.48 | 9.51 | 9.51 | 0.21% | 134,412 |
| Mar 27, 2026 | 9.54 | 9.55 | 9.48 | 9.49 | 9.49 | -0.94% | 86,820 |
| Mar 26, 2026 | 9.66 | 9.69 | 9.58 | 9.58 | 9.58 | -1.44% | 152,524 |
| Mar 25, 2026 | 9.69 | 9.73 | 9.69 | 9.72 | 9.68 | 0.83% | 67,860 |
| Mar 24, 2026 | 9.60 | 9.67 | 9.57 | 9.64 | 9.60 | - | 55,840 |
| Mar 23, 2026 | 9.55 | 9.67 | 9.55 | 9.64 | 9.60 | 1.42% | 120,761 |
| Mar 20, 2026 | 9.59 | 9.60 | 9.49 | 9.51 | 9.47 | -0.89% | 108,520 |
| Mar 19, 2026 | 9.65 | 9.65 | 9.57 | 9.59 | 9.55 | -1.24% | 136,624 |
| Mar 18, 2026 | 9.76 | 9.78 | 9.69 | 9.71 | 9.67 | -0.51% | 93,978 |
| Mar 17, 2026 | 9.72 | 9.78 | 9.72 | 9.76 | 9.72 | 0.57% | 90,971 |
| Mar 16, 2026 | 9.61 | 9.72 | 9.61 | 9.71 | 9.67 | 1.30% | 110,619 |
| Mar 13, 2026 | 9.60 | 9.66 | 9.58 | 9.58 | 9.54 | -0.10% | 143,648 |
| Mar 12, 2026 | 9.65 | 9.65 | 9.59 | 9.59 | 9.55 | -1.03% | 138,490 |
| Mar 11, 2026 | 9.70 | 9.72 | 9.68 | 9.69 | 9.65 | -0.31% | 43,996 |
| Mar 10, 2026 | 9.73 | 9.78 | 9.68 | 9.72 | 9.68 | 0.21% | 205,574 |
| Mar 9, 2026 | 9.65 | 9.71 | 9.56 | 9.70 | 9.66 | -0.36% | 226,368 |
| Mar 6, 2026 | 9.80 | 9.80 | 9.73 | 9.74 | 9.69 | -1.52% | 173,100 |
| Mar 5, 2026 | 9.92 | 9.94 | 9.84 | 9.89 | 9.84 | -0.55% | 199,805 |
| Mar 4, 2026 | 9.94 | 9.97 | 9.93 | 9.94 | 9.90 | 0.30% | 104,829 |
| Mar 3, 2026 | 9.93 | 9.93 | 9.81 | 9.91 | 9.87 | -0.80% | 240,034 |
| Mar 2, 2026 | 9.90 | 9.99 | 9.87 | 9.99 | 9.95 | 0.10% | 175,113 |
| Feb 27, 2026 | 10.07 | 10.07 | 9.97 | 9.98 | 9.94 | -0.99% | 165,279 |
| Feb 26, 2026 | 10.02 | 10.10 | 10.02 | 10.08 | 10.04 | 0.70% | 260,050 |
| Feb 25, 2026 | 9.90 | 10.03 | 9.90 | 10.01 | 9.97 | 1.16% | 273,015 |
| Feb 24, 2026 | 9.93 | 9.93 | 9.85 | 9.90 | 9.85 | -0.55% | 86,079 |
| Feb 23, 2026 | 10.01 | 10.02 | 9.91 | 9.95 | 9.87 | -0.60% | 254,196 |
| Feb 20, 2026 | 9.94 | 10.01 | 9.94 | 10.01 | 9.93 | 0.70% | 207,224 |
| Feb 19, 2026 | 9.95 | 9.95 | 9.92 | 9.94 | 9.86 | -0.15% | 110,962 |
| Feb 18, 2026 | 9.95 | 9.96 | 9.91 | 9.96 | 9.87 | 0.05% | 121,773 |
| Feb 17, 2026 | 9.91 | 9.95 | 9.91 | 9.95 | 9.87 | 0.51% | 114,641 |
| Feb 13, 2026 | 9.87 | 9.91 | 9.82 | 9.90 | 9.82 | 0.56% | 44,864 |
| Feb 12, 2026 | 9.94 | 9.95 | 9.83 | 9.85 | 9.77 | -0.76% | 150,119 |
| Feb 11, 2026 | 10.05 | 10.05 | 9.92 | 9.92 | 9.84 | -0.90% | 134,706 |
| Feb 10, 2026 | 9.97 | 10.03 | 9.97 | 10.01 | 9.93 | 0.30% | 73,319 |