Skip to main content
iShares Canadian Financial Monthly Income ETF (TSX:FIE)
Canada flag Canada · Delayed Price · Currency is CAD
9.74
-0.15 (-1.52%)
Mar 6, 2026, 10:53 AM EST

TSX:FIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.809.809.739.73--1.57%79,627
Mar 5, 20269.929.949.849.899.89-0.55%199,805
Mar 4, 20269.949.979.939.949.940.30%104,829
Mar 3, 20269.939.939.819.919.91-0.80%240,034
Mar 2, 20269.909.999.879.999.990.10%175,113
Feb 27, 202610.0710.079.979.989.98-0.99%165,279
Feb 26, 202610.0210.1010.0210.0810.080.70%260,050
Feb 25, 20269.9010.039.9010.0110.011.16%273,015
Feb 24, 20269.939.939.859.909.90-0.55%85,979
Feb 23, 202610.0110.029.919.959.91-0.60%254,196
Feb 20, 20269.9410.019.9410.019.970.70%207,224
Feb 19, 20269.959.959.929.949.90-0.15%110,962
Feb 18, 20269.959.969.919.969.910.05%121,773
Feb 17, 20269.919.959.919.959.910.51%114,641
Feb 13, 20269.879.919.829.909.860.56%44,864
Feb 12, 20269.949.959.839.859.81-0.76%150,119
Feb 11, 202610.0510.059.929.929.88-0.90%134,706
Feb 10, 20269.9710.039.9710.019.970.30%73,319
Feb 9, 20269.939.999.939.989.940.30%73,318
Feb 6, 20269.949.969.919.959.910.71%116,303
Feb 5, 20269.899.929.869.889.84-0.20%95,644
Feb 4, 20269.939.949.899.909.860.20%115,249
Feb 3, 20269.929.939.869.889.84-0.30%77,536
Feb 2, 20269.829.929.809.919.871.23%140,438
Jan 30, 20269.829.849.769.799.75-0.41%95,830
Jan 29, 20269.789.849.789.839.790.36%114,731
Jan 28, 20269.829.869.779.809.76-0.46%222,309
Jan 27, 20269.899.909.849.849.80-0.71%99,856
Jan 26, 20269.959.979.909.919.83-0.30%160,477
Jan 23, 20269.989.989.899.949.86-0.20%133,525
Jan 22, 20269.9810.009.939.969.88-0.10%130,394
Jan 21, 20269.9010.019.909.979.890.50%207,526
Jan 20, 202610.0210.029.929.929.84-1.20%231,320
Jan 19, 202610.0710.0710.0310.049.96-0.35%183,018
Jan 16, 202610.1210.1310.0710.089.99-0.30%119,522
Jan 15, 202610.0910.1210.0910.1110.020.40%109,113
Jan 14, 202610.0210.0710.0210.079.980.25%152,033
Jan 13, 202610.1310.1310.0410.049.96-0.59%179,907
Jan 12, 202610.0910.1210.0710.1010.02-105,659
Jan 9, 202610.0810.1210.0810.1010.020.30%45,866
Jan 8, 202610.0410.1010.0410.079.990.25%124,292
Jan 7, 202610.0810.0810.0410.059.96-0.35%120,850
Jan 6, 202610.1010.1410.0710.0810.00-0.15%127,157
Jan 5, 20269.9710.139.9710.1010.011.05%341,481
Jan 2, 202610.0110.029.979.999.91-182,901
Dec 31, 202510.0010.019.999.999.91-0.15%152,566
Dec 30, 202510.0410.0410.0110.019.92-0.55%86,285
Dec 29, 202510.0310.0810.0310.069.940.30%57,735
Dec 24, 202510.0310.0610.0210.039.910.10%44,940
Dec 23, 202510.0210.0510.0110.029.900.10%57,065
Dec 22, 202510.0010.039.9710.019.890.30%50,266
Dec 19, 20259.9310.019.939.989.860.40%155,658
Dec 18, 20259.939.969.909.949.820.71%97,820
Dec 17, 20259.969.969.859.879.75-0.60%118,700
Dec 16, 20259.939.959.929.939.81-0.10%66,981
Dec 15, 20259.909.969.909.949.820.45%103,215
Dec 12, 20259.919.929.889.909.780.05%126,592
Dec 11, 20259.859.909.859.899.770.20%62,303
Dec 10, 20259.799.889.799.879.750.92%157,550
Dec 9, 20259.759.829.759.789.660.26%107,294
Dec 8, 20259.769.779.759.769.640.05%94,313
Dec 5, 20259.809.809.749.759.63-0.20%120,644
Dec 4, 20259.719.799.709.779.651.03%184,313
Dec 3, 20259.679.709.659.679.550.10%119,262
Dec 2, 20259.639.679.639.669.540.42%57,062
Dec 1, 20259.659.669.629.629.50-0.67%192,857
Nov 28, 20259.669.699.659.699.570.26%67,348
Nov 27, 20259.659.679.639.669.540.21%76,506
Nov 26, 20259.629.659.629.649.520.21%110,434
Nov 25, 20259.559.639.559.629.500.73%91,194
Nov 24, 20259.489.569.489.559.440.53%118,498
Nov 21, 20259.429.519.429.509.390.96%83,585
Nov 20, 20259.499.509.419.419.30-0.21%106,970
Nov 19, 20259.479.489.409.439.32-0.74%77,167
Nov 18, 20259.509.539.469.509.35-0.21%122,000
Nov 17, 20259.519.559.509.529.37-0.10%153,821
Nov 14, 20259.499.539.459.539.380.11%127,020
Nov 13, 20259.609.629.509.529.37-0.83%124,139
Nov 12, 20259.539.609.539.609.440.95%80,299
Nov 11, 20259.479.539.479.519.360.42%153,769
Nov 10, 20259.459.499.449.479.320.42%109,244
Nov 7, 20259.409.439.369.439.28-0.16%123,126
Nov 6, 20259.439.469.419.459.29-53,389
Nov 5, 20259.469.469.439.459.290.21%103,719
Nov 4, 20259.429.469.419.439.27-0.37%60,091
Nov 3, 20259.449.479.429.469.310.37%122,013
Oct 31, 20259.399.439.369.439.270.53%87,380
Oct 30, 20259.379.409.379.389.220.16%168,386
Oct 29, 20259.459.459.359.369.21-1.06%135,610
Oct 28, 20259.479.479.439.469.31-0.11%114,409
Oct 27, 20259.449.479.449.479.280.42%109,686
Oct 24, 20259.399.449.399.439.240.64%167,041
Oct 23, 20259.359.399.349.379.180.32%53,340
Oct 22, 20259.329.359.329.349.150.21%68,719
Oct 21, 20259.329.349.329.329.13-52,633
Oct 20, 20259.289.339.289.329.130.43%172,885
Oct 17, 20259.279.309.269.289.09-0.11%86,901
Oct 16, 20259.399.409.279.299.10-1.06%139,953
Oct 15, 20259.379.439.379.399.200.21%217,104
Oct 14, 20259.299.399.299.379.180.97%480,956