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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	9.15	9.16	9.16	9.16	9.14	99,020
September 09, 2025	9.1	9.14	9.14	9.15	9.09	72,843
September 08, 2025	9.1	9.09	9.09	9.1	9.07	83,446
September 05, 2025	9.11	9.1	9.1	9.13	9.07	118,900
September 04, 2025	9.08	9.1	9.1	9.1	9.07	72,825
September 03, 2025	9.02	9.07	9.07	9.07	9.02	39,326
September 02, 2025	8.97	9.01	9.01	9.01	8.96	102,338
August 29, 2025	8.97	9.01	9.01	9.03	8.96	213,200
August 28, 2025	9.05	8.99	8.99	9.05	8.95	66,100
August 27, 2025	8.97	8.99	8.99	9.02	8.95	103,900
August 26, 2025	8.93	8.96	8.96	8.96	8.91	81,443
August 25, 2025	8.99	8.95	8.91	8.99	8.94	169,605

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