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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.13	10.04	10.04	10.13	10.04	179,907
January 12, 2026	10.09	10.1	10.1	10.12	10.07	105,700
January 09, 2026	10.08	10.1	10.1	10.12	10.08	45,900
January 08, 2026	10.04	10.07	10.07	10.1	10.04	124,300
January 07, 2026	10.08	10.05	10.05	10.08	10.04	120,900
January 06, 2026	10.1	10.08	10.08	10.14	10.07	127,200
January 05, 2026	9.97	10.1	10.1	10.13	9.97	341,500
January 02, 2026	10.01	9.99	9.99	10.02	9.97	182,901
December 31, 2025	10	9.99	9.99	10.01	9.99	152,600
December 30, 2025	10.04	10.01	10.01	10.04	10.01	86,300
December 29, 2025	10.03	10.06	10.02	10.07	10.03	57,735
December 23, 2025	10.02	10.02	10.02	10.05	10.01	57,100
December 22, 2025	10	10.01	10.01	10.03	9.97	50,300
December 19, 2025	9.93	9.98	9.98	10.01	9.93	155,700
December 18, 2025	9.93	9.94	9.94	9.96	9.9	97,820
December 17, 2025	9.96	9.87	9.87	9.96	9.85	118,700
December 16, 2025	9.93	9.93	9.93	9.95	9.92	67,000
December 15, 2025	9.9	9.94	9.94	9.96	9.9	103,215
December 12, 2025	9.91	9.9	9.9	9.92	9.88	126,592
December 11, 2025	9.85	9.89	9.89	9.9	9.85	62,303
December 10, 2025	9.79	9.87	9.87	9.88	9.79	157,600
December 09, 2025	9.75	9.78	9.78	9.82	9.75	107,300
December 08, 2025	9.76	9.76	9.76	9.77	9.75	94,313
December 05, 2025	9.8	9.75	9.75	9.8	9.74	120,644
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

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