Skip to main content
iShares Canadian Financial Monthly Income ETF (TSX:FIE)
Canada flag Canada · Delayed Price · Currency is CAD
9.75
-0.02 (-0.20%)
At close: Dec 5, 2025

TSX:FIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.809.809.749.759.75-0.20%120,644
Dec 4, 20259.719.799.709.779.771.03%184,313
Dec 3, 20259.679.709.659.679.670.10%119,262
Dec 2, 20259.639.679.639.669.660.42%57,062
Dec 1, 20259.659.669.629.629.62-0.67%192,857
Nov 28, 20259.669.699.659.699.690.26%67,348
Nov 27, 20259.659.679.639.669.660.21%76,506
Nov 26, 20259.629.659.629.649.640.21%110,434
Nov 25, 20259.559.639.559.629.620.73%91,194
Nov 24, 20259.489.569.489.559.550.53%118,498
Nov 21, 20259.429.519.429.509.500.96%83,585
Nov 20, 20259.499.509.419.419.41-0.21%106,970
Nov 19, 20259.479.489.409.439.43-0.74%77,167
Nov 18, 20259.509.539.469.509.46-0.21%122,000
Nov 17, 20259.519.559.509.529.48-0.10%153,821
Nov 14, 20259.499.539.459.539.490.11%127,020
Nov 13, 20259.609.629.509.529.48-0.83%124,139
Nov 12, 20259.539.609.539.609.560.95%80,299
Nov 11, 20259.479.539.479.519.470.42%153,769
Nov 10, 20259.459.499.449.479.430.42%109,244
Nov 7, 20259.409.439.369.439.39-0.16%123,126
Nov 6, 20259.439.469.419.459.41-53,389
Nov 5, 20259.469.469.439.459.410.21%103,719
Nov 4, 20259.429.469.419.439.39-0.37%60,091
Nov 3, 20259.449.479.429.469.420.37%122,013
Oct 31, 20259.399.439.369.439.390.53%87,380
Oct 30, 20259.379.409.379.389.340.16%168,386
Oct 29, 20259.459.459.359.369.32-1.06%135,610
Oct 28, 20259.479.479.439.469.42-0.11%114,409
Oct 27, 20259.449.479.449.479.390.42%109,686
Oct 24, 20259.399.449.399.439.350.64%167,041
Oct 23, 20259.359.399.349.379.290.32%53,340
Oct 22, 20259.329.359.329.349.260.21%68,719
Oct 21, 20259.329.349.329.329.24-52,633
Oct 20, 20259.289.339.289.329.240.43%172,885
Oct 17, 20259.279.309.269.289.20-0.11%86,901
Oct 16, 20259.399.409.279.299.21-1.06%139,953
Oct 15, 20259.379.439.379.399.310.21%217,104
Oct 14, 20259.299.399.299.379.290.97%480,956
Oct 10, 20259.329.359.289.289.20-0.43%216,933
Oct 9, 20259.339.339.309.329.24-0.11%53,467
Oct 8, 20259.369.369.319.339.25-0.11%97,951
Oct 7, 20259.389.389.349.349.26-0.21%104,314
Oct 6, 20259.369.379.319.369.280.11%176,364
Oct 3, 20259.279.359.279.359.270.54%115,681
Oct 2, 20259.319.319.259.309.220.11%107,689
Oct 1, 20259.269.309.269.299.210.11%111,881
Sep 30, 20259.279.289.229.289.200.32%79,064
Sep 29, 20259.229.269.229.259.170.33%96,347
Sep 26, 20259.199.239.199.229.140.33%97,938
Sep 25, 20259.199.199.169.199.11-0.11%108,970
Sep 24, 20259.259.259.209.209.12-0.76%133,081
Sep 23, 20259.309.329.279.279.15-0.32%125,832
Sep 22, 20259.299.309.279.309.180.27%74,751
Sep 19, 20259.259.299.259.289.160.49%133,037
Sep 18, 20259.229.259.219.239.110.33%64,488
Sep 17, 20259.209.239.199.209.080.16%51,534
Sep 16, 20259.239.239.189.199.07-0.38%123,630
Sep 15, 20259.239.239.209.229.10-29,958
Sep 12, 20259.219.239.209.229.10-0.11%85,109
Sep 11, 20259.199.239.189.239.110.76%73,139
Sep 10, 20259.159.169.149.169.040.22%99,020
Sep 9, 20259.109.159.099.149.020.61%72,843
Sep 8, 20259.109.109.079.098.97-0.16%83,446
Sep 5, 20259.119.139.079.108.98-118,895
Sep 4, 20259.089.109.079.108.980.39%72,825
Sep 3, 20259.029.079.029.078.950.61%39,326
Sep 2, 20258.979.018.969.018.90-102,338
Aug 29, 20258.979.038.969.018.900.22%213,173
Aug 28, 20259.059.058.958.998.88-66,078
Aug 27, 20258.979.028.958.998.880.39%103,856
Aug 26, 20258.938.968.928.968.840.11%81,443
Aug 25, 20258.998.998.948.958.79-0.61%169,605
Aug 22, 20258.989.018.989.008.850.56%102,339
Aug 21, 20258.948.958.938.958.800.11%94,625
Aug 20, 20258.948.958.938.948.790.17%37,210
Aug 19, 20258.948.968.938.938.77-0.06%77,526
Aug 18, 20258.938.948.928.938.780.06%33,361
Aug 15, 20258.938.958.938.938.77-0.06%86,347
Aug 14, 20258.908.938.898.938.780.39%65,298
Aug 13, 20258.898.918.898.908.740.28%73,030
Aug 12, 20258.848.878.848.878.720.51%40,491
Aug 11, 20258.848.858.828.838.67-0.06%66,084
Aug 8, 20258.848.848.828.838.680.06%46,836
Aug 7, 20258.878.878.818.838.67-0.40%77,234
Aug 6, 20258.858.878.848.868.710.34%170,750
Aug 5, 20258.768.858.768.838.680.80%198,790
Aug 1, 20258.778.788.728.768.61-0.57%150,565
Jul 31, 20258.808.848.808.818.66-70,599
Jul 30, 20258.868.888.818.818.66-0.51%80,721
Jul 29, 20258.858.888.848.868.70-0.06%53,258
Jul 28, 20258.908.908.848.868.71-0.67%223,076
Jul 25, 20258.898.928.888.928.730.45%23,811
Jul 24, 20258.908.918.888.888.69-0.11%49,081
Jul 23, 20258.878.908.878.898.700.34%82,805
Jul 22, 20258.868.878.858.868.670.11%107,450
Jul 21, 20258.868.878.838.858.66-67,315
Jul 18, 20258.868.868.848.858.66-0.11%68,534
Jul 17, 20258.808.868.808.868.670.68%189,292
Jul 16, 20258.808.808.748.808.610.46%221,615