Skip to main content
iShares Canadian Financial Monthly Income ETF (TSX:FIE)
Canada flag Canada · Delayed Price · Currency is CAD
10.35
0.00 (0.00%)
Apr 28, 2026, 3:53 PM EST

TSX:FIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.3110.3810.3110.3510.35-69,110
Apr 27, 202610.3510.3610.3210.3510.35-0.58%131,994
Apr 24, 202610.4310.4410.3910.4110.370.19%28,078
Apr 23, 202610.3510.4210.3310.3910.350.29%78,541
Apr 22, 202610.4410.4410.3510.3610.32-0.05%64,327
Apr 21, 202610.4210.4610.3710.3710.33-0.62%114,198
Apr 20, 202610.4210.4510.4010.4310.390.10%65,246
Apr 17, 202610.3110.4610.3110.4210.381.12%153,993
Apr 16, 202610.3710.3710.3010.3110.27-0.34%63,233
Apr 15, 202610.2610.3410.2610.3410.300.78%123,422
Apr 14, 202610.1910.2810.1810.2610.220.69%122,055
Apr 13, 202610.0410.1910.0410.1910.150.99%303,516
Apr 10, 202610.0510.1010.0510.0910.050.40%128,713
Apr 9, 20269.9810.069.9710.0510.010.60%343,832
Apr 8, 20269.9910.019.959.999.951.52%124,985
Apr 7, 20269.789.859.789.849.800.15%110,430
Apr 6, 20269.799.849.799.839.790.36%110,281
Apr 2, 20269.659.799.659.799.750.31%83,976
Apr 1, 20269.749.789.729.769.720.83%136,272
Mar 31, 20269.549.689.549.689.641.79%119,559
Mar 30, 20269.549.599.489.519.470.21%134,412
Mar 27, 20269.549.559.489.499.45-0.94%86,820
Mar 26, 20269.669.699.589.589.54-1.44%152,524
Mar 25, 20269.699.739.699.729.640.83%67,860
Mar 24, 20269.609.679.579.649.56-55,840
Mar 23, 20269.559.679.559.649.561.42%120,761
Mar 20, 20269.599.609.499.519.43-0.89%108,520
Mar 19, 20269.659.659.579.599.51-1.24%136,624
Mar 18, 20269.769.789.699.719.63-0.51%93,978
Mar 17, 20269.729.789.729.769.680.57%90,971
Mar 16, 20269.619.729.619.719.631.30%110,619
Mar 13, 20269.609.669.589.589.50-0.10%143,648
Mar 12, 20269.659.659.599.599.51-1.03%138,490
Mar 11, 20269.709.729.689.699.61-0.31%43,996
Mar 10, 20269.739.789.689.729.640.21%205,574
Mar 9, 20269.659.719.569.709.62-0.36%226,368
Mar 6, 20269.809.809.739.749.66-1.52%173,100
Mar 5, 20269.929.949.849.899.81-0.55%199,805
Mar 4, 20269.949.979.939.949.860.30%104,829
Mar 3, 20269.939.939.819.919.83-0.80%240,034
Mar 2, 20269.909.999.879.999.910.10%175,113
Feb 27, 202610.0710.079.979.989.90-0.99%165,279
Feb 26, 202610.0210.1010.0210.0810.000.70%260,050
Feb 25, 20269.9010.039.9010.019.931.16%273,015
Feb 24, 20269.939.939.859.909.82-0.55%86,079
Feb 23, 202610.0110.029.919.959.83-0.60%254,196
Feb 20, 20269.9410.019.9410.019.890.70%207,224
Feb 19, 20269.959.959.929.949.82-0.15%110,962
Feb 18, 20269.959.969.919.969.840.05%121,773
Feb 17, 20269.919.959.919.959.830.51%114,641
Feb 13, 20269.879.919.829.909.780.56%44,864
Feb 12, 20269.949.959.839.859.73-0.76%150,119
Feb 11, 202610.0510.059.929.929.80-0.90%134,706
Feb 10, 20269.9710.039.9710.019.890.30%73,319
Feb 9, 20269.939.999.939.989.860.30%73,318
Feb 6, 20269.949.969.919.959.830.71%116,303
Feb 5, 20269.899.929.869.889.76-0.20%95,644
Feb 4, 20269.939.949.899.909.780.20%115,249
Feb 3, 20269.929.939.869.889.76-0.30%77,536
Feb 2, 20269.829.929.809.919.791.23%140,438
Jan 30, 20269.829.849.769.799.67-0.41%95,830
Jan 29, 20269.789.849.789.839.710.36%114,731
Jan 28, 20269.829.869.779.809.68-0.46%222,309
Jan 27, 20269.899.909.849.849.72-0.71%99,856
Jan 26, 20269.959.979.909.919.75-0.30%160,477
Jan 23, 20269.989.989.899.949.78-0.20%133,525
Jan 22, 20269.9810.009.939.969.80-0.10%130,394
Jan 21, 20269.9010.019.909.979.810.50%207,526
Jan 20, 202610.0210.029.929.929.76-1.20%231,320
Jan 19, 202610.0710.0710.0310.049.88-0.35%183,018
Jan 16, 202610.1210.1310.0710.089.91-0.30%119,522
Jan 15, 202610.0910.1210.0910.119.940.40%109,113
Jan 14, 202610.0210.0710.0210.079.900.25%152,033
Jan 13, 202610.1310.1310.0410.049.88-0.59%179,907
Jan 12, 202610.0910.1210.0710.109.94-105,659
Jan 9, 202610.0810.1210.0810.109.940.30%45,866
Jan 8, 202610.0410.1010.0410.079.910.25%124,292
Jan 7, 202610.0810.0810.0410.059.89-0.35%120,850
Jan 6, 202610.1010.1410.0710.089.92-0.15%127,157
Jan 5, 20269.9710.139.9710.109.931.05%341,481
Jan 2, 202610.0110.029.979.999.83-182,901
Dec 31, 202510.0010.019.999.999.83-0.15%152,566
Dec 30, 202510.0410.0410.0110.019.85-0.55%86,285
Dec 29, 202510.0310.0810.0310.069.860.30%57,735
Dec 24, 202510.0310.0610.0210.039.830.10%44,940
Dec 23, 202510.0210.0510.0110.029.820.10%57,065
Dec 22, 202510.0010.039.9710.019.810.30%50,266
Dec 19, 20259.9310.019.939.989.780.40%155,658
Dec 18, 20259.939.969.909.949.740.71%97,820
Dec 17, 20259.969.969.859.879.67-0.60%118,700
Dec 16, 20259.939.959.929.939.73-0.10%66,981
Dec 15, 20259.909.969.909.949.740.45%103,215
Dec 12, 20259.919.929.889.909.700.05%126,592
Dec 11, 20259.859.909.859.899.690.20%62,303
Dec 10, 20259.799.889.799.879.670.92%157,550
Dec 9, 20259.759.829.759.789.590.26%107,294
Dec 8, 20259.769.779.759.769.560.05%94,313
Dec 5, 20259.809.809.749.759.56-0.20%120,644
Dec 4, 20259.719.799.709.779.581.03%184,313
Dec 3, 20259.679.709.659.679.480.10%119,262