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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	8.93	8.93	8.93	8.95	8.93	86,347
August 14, 2025	8.9	8.93	8.93	8.93	8.89	65,300
August 13, 2025	8.89	8.9	8.9	8.91	8.89	73,030
August 12, 2025	8.84	8.87	8.87	8.87	8.84	40,500
August 11, 2025	8.84	8.82	8.82	8.85	8.82	66,100
August 08, 2025	8.84	8.83	8.83	8.84	8.82	46,836
August 07, 2025	8.87	8.82	8.82	8.87	8.81	77,234
August 06, 2025	8.85	8.86	8.86	8.87	8.84	170,800
August 05, 2025	8.76	8.83	8.83	8.85	8.76	198,790
August 01, 2025	8.77	8.76	8.76	8.78	8.72	150,600
July 31, 2025	8.8	8.81	8.81	8.84	8.8	70,600
July 30, 2025	8.86	8.81	8.81	8.88	8.81	80,721
July 29, 2025	8.85	8.86	8.86	8.88	8.84	53,300
July 28, 2025	8.9	8.86	8.86	8.9	8.84	223,100
July 25, 2025	8.89	8.92	8.88	8.92	8.88	23,811
July 24, 2025	8.9	8.88	8.84	8.9	8.88	49,100
July 23, 2025	8.87	8.89	8.85	8.9	8.87	82,805
July 22, 2025	8.86	8.86	8.82	8.87	8.85	107,500
July 21, 2025	8.86	8.85	8.85	8.87	8.83	67,315
July 18, 2025	8.86	8.85	8.85	8.86	8.84	68,534
July 17, 2025	8.8	8.86	8.86	8.86	8.8	189,300
July 16, 2025	8.8	8.8	8.8	8.8	8.74	221,615
July 15, 2025	8.79	8.76	8.76	8.79	8.76	78,712
July 14, 2025	8.78	8.8	8.8	8.8	8.76	100,500
July 11, 2025	8.77	8.79	8.79	8.79	8.75	133,938
July 10, 2025	8.8	8.81	8.81	8.83	8.78	65,533
July 09, 2025	8.75	8.78	8.78	8.79	8.75	74,508
July 08, 2025	8.76	8.75	8.75	8.76	8.73	74,900
July 07, 2025	8.76	8.74	8.74	8.8	8.74	328,645
July 04, 2025	8.76	8.77	8.77	8.77	8.75	81,923
July 03, 2025	8.73	8.75	8.75	8.77	8.73	139,946
July 02, 2025	8.74	8.71	8.71	8.75	8.7	115,600
June 30, 2025	8.69	8.74	8.74	8.76	8.69	79,007
June 27, 2025	8.67	8.7	8.7	8.73	8.67	127,000
June 26, 2025	8.62	8.66	8.66	8.67	8.62	63,600
June 25, 2025	8.64	8.63	8.63	8.64	8.61	62,902
June 24, 2025	8.65	8.68	8.64	8.7	8.65	54,023
June 23, 2025	8.56	8.63	8.59	8.63	8.56	87,837
June 20, 2025	8.6	8.58	8.54	8.6	8.57	33,300
June 19, 2025	8.57	8.57	8.53	8.57	8.53	114,900
June 18, 2025	8.55	8.56	8.52	8.59	8.55	199,500
June 17, 2025	8.53	8.54	8.5	8.55	8.52	29,000
June 16, 2025	8.53	8.56	8.56	8.59	8.53	133,047
June 13, 2025	8.54	8.51	8.51	8.54	8.49	69,547
June 12, 2025	8.52	8.56	8.56	8.56	8.51	50,511
June 11, 2025	8.56	8.53	8.53	8.57	8.53	156,200
June 10, 2025	8.54	8.55	8.55	8.56	8.54	74,000
June 09, 2025	8.55	8.55	8.55	8.56	8.54	66,806
June 06, 2025	8.53	8.56	8.56	8.57	8.53	156,400
June 05, 2025	8.53	8.53	8.53	8.54	8.5	157,134
June 04, 2025	8.55	8.52	8.52	8.55	8.5	64,300
June 03, 2025	8.52	8.53	8.53	8.53	8.51	47,925
June 02, 2025	8.53	8.52	8.52	8.53	8.48	227,546
May 30, 2025	8.51	8.52	8.52	8.53	8.49	59,600
May 29, 2025	8.55	8.5	8.5	8.55	8.5	129,100
May 28, 2025	8.51	8.53	8.53	8.55	8.51	106,022
May 27, 2025	8.44	8.49	8.49	8.52	8.42	208,000
May 26, 2025	8.41	8.42	8.42	8.45	8.41	73,000
May 23, 2025	8.35	8.39	8.39	8.4	8.35	349,600
May 22, 2025	8.36	8.38	8.38	8.4	8.35	403,000

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