iShares Canadian Financial Monthly Income ETF - FIE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.71	9.77	9.77	9.79	9.7	184,313
December 03, 2025	9.67	9.67	9.67	9.7	9.65	119,300
December 02, 2025	9.63	9.66	9.66	9.67	9.63	57,100
December 01, 2025	9.65	9.62	9.62	9.65	9.62	192,857
November 28, 2025	9.66	9.69	9.69	9.69	9.65	67,348
November 27, 2025	9.65	9.66	9.66	9.67	9.63	76,506
November 26, 2025	9.62	9.64	9.64	9.65	9.62	110,434
November 25, 2025	9.55	9.62	9.62	9.63	9.55	91,200
November 24, 2025	9.48	9.55	9.55	9.56	9.48	118,500
November 21, 2025	9.42	9.5	9.5	9.51	9.42	83,600
November 20, 2025	9.49	9.41	9.41	9.5	9.41	107,000
November 19, 2025	9.47	9.43	9.43	9.48	9.4	77,200
November 18, 2025	9.5	9.5	9.46	9.53	9.46	122,000
November 17, 2025	9.51	9.52	9.48	9.55	9.49	153,821
November 14, 2025	9.49	9.53	9.49	9.53	9.45	127,020
November 13, 2025	9.6	9.52	9.48	9.62	9.5	124,139
November 12, 2025	9.53	9.6	9.56	9.6	9.53	80,300
November 11, 2025	9.47	9.51	9.47	9.53	9.47	153,800
November 10, 2025	9.45	9.47	9.43	9.49	9.44	109,244
November 07, 2025	9.4	9.43	9.43	9.43	9.36	123,126
November 06, 2025	9.43	9.45	9.45	9.46	9.41	53,400
November 05, 2025	9.46	9.45	9.45	9.46	9.43	103,719
November 04, 2025	9.42	9.43	9.43	9.46	9.4	60,100
November 03, 2025	9.44	9.46	9.46	9.47	9.41	122,013
October 31, 2025	9.39	9.43	9.43	9.43	9.36	87,400
October 30, 2025	9.37	9.38	9.38	9.4	9.37	168,386
October 29, 2025	9.45	9.36	9.36	9.45	9.35	135,610
October 28, 2025	9.47	9.46	9.46	9.47	9.43	114,409
October 27, 2025	9.44	9.47	9.43	9.47	9.44	109,700
October 24, 2025	9.39	9.43	9.39	9.44	9.39	167,041
October 23, 2025	9.35	9.37	9.33	9.39	9.34	53,340
October 22, 2025	9.32	9.34	9.34	9.35	9.32	68,719
October 21, 2025	9.32	9.32	9.32	9.34	9.32	52,633
October 20, 2025	9.28	9.32	9.32	9.33	9.28	172,900
October 17, 2025	9.27	9.28	9.28	9.3	9.26	86,901
October 16, 2025	9.39	9.29	9.29	9.4	9.27	140,000
October 15, 2025	9.37	9.39	9.39	9.43	9.37	217,104
October 14, 2025	9.29	9.37	9.37	9.39	9.29	481,000
October 10, 2025	9.32	9.28	9.28	9.35	9.28	216,933
October 09, 2025	9.33	9.32	9.32	9.33	9.3	53,467
October 08, 2025	9.36	9.33	9.33	9.36	9.31	98,000
October 07, 2025	9.38	9.34	9.34	9.38	9.34	104,314
October 06, 2025	9.36	9.36	9.36	9.37	9.31	176,400
October 03, 2025	9.27	9.35	9.35	9.35	9.27	115,700
October 02, 2025	9.31	9.3	9.3	9.31	9.25	107,700
October 01, 2025	9.26	9.29	9.29	9.3	9.26	111,900
September 30, 2025	9.27	9.28	9.28	9.28	9.22	79,100
September 29, 2025	9.22	9.25	9.25	9.26	9.22	96,347
September 26, 2025	9.19	9.22	9.22	9.23	9.19	97,938
September 25, 2025	9.19	9.19	9.19	9.19	9.16	109,000
September 24, 2025	9.25	9.2	9.2	9.25	9.2	133,100
September 23, 2025	9.3	9.27	9.23	9.32	9.27	125,832
September 22, 2025	9.29	9.3	9.26	9.3	9.27	74,800
September 19, 2025	9.25	9.28	9.23	9.29	9.24	133,037
September 18, 2025	9.22	9.23	9.19	9.25	9.21	64,500
September 17, 2025	9.2	9.2	9.2	9.23	9.19	51,534
September 16, 2025	9.23	9.19	9.19	9.23	9.18	123,630
September 15, 2025	9.23	9.22	9.22	9.23	9.2	30,000
September 12, 2025	9.21	9.22	9.22	9.23	9.2	85,109
September 11, 2025	9.19	9.23	9.23	9.23	9.18	73,139

iShares Canadian Financial Monthly Income ETF (FIE.TO) TSX