Ishares CDN Fin Mthly Income ETF (TSX: FIE )

7.860 -0.010 (-0.13%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 7.880 7.880 7.830 7.860 104,616 -0.01(-0.13%)
Sep 19, 2024 7.820 7.870 7.810 7.870 227,421 +0.08(+1.03%)
Sep 18, 2024 7.800 7.820 7.770 7.790 158,305 -0.01(-0.13%)
Sep 17, 2024 7.800 7.810 7.790 7.800 121,301 +0.00(+0.00%)
Sep 16, 2024 7.770 7.800 7.760 7.800 118,219 +0.03(+0.39%)
Sep 13, 2024 7.740 7.780 7.740 7.770 338,388 +0.03(+0.39%)
Sep 12, 2024 7.710 7.750 7.700 7.740 319,550 +0.04(+0.52%)
Sep 11, 2024 7.650 7.700 7.630 7.700 79,234 +0.02(+0.26%)
Sep 10, 2024 7.670 7.680 7.610 7.680 82,587 +0.03(+0.39%)
Sep 09, 2024 7.610 7.660 7.610 7.650 148,632 +0.07(+0.92%)
Sep 06, 2024 7.620 7.650 7.560 7.580 147,708 -0.05(-0.66%)
Sep 05, 2024 7.630 7.650 7.600 7.630 60,183 +0.01(+0.13%)
Sep 04, 2024 7.580 7.620 7.580 7.620 83,576 +0.04(+0.53%)
Sep 03, 2024 7.590 7.600 7.570 7.580 170,889 -0.02(-0.26%)
Aug 30, 2024 7.600 0 +0.05(+0.66%)
Aug 29, 2024 7.550 7.580 7.530 7.550 129,805 +0.03(+0.40%)
Aug 28, 2024 7.500 7.550 7.500 7.520 125,690 +0.02(+0.27%)
Aug 27, 2024 7.480 7.510 7.460 7.500 175,538 -0.02(-0.27%)
Aug 26, 2024 7.540 7.540 7.520 7.520 128,200 +0.00(+0.00%)
Aug 23, 2024 7.450 7.520 7.450 7.520 159,343 +0.08(+1.08%)
Aug 22, 2024 7.450 7.450 7.420 7.440 38,890 +0.00(+0.00%)
Aug 21, 2024 7.420 7.450 7.410 7.440 136,975 +0.02(+0.27%)
Aug 20, 2024 7.400 7.420 7.390 7.420 42,973 +0.02(+0.27%)
Aug 19, 2024 7.380 7.420 7.380 7.400 108,594 +0.01(+0.14%)
Aug 16, 2024 7.370 7.390 7.360 7.390 57,772 +0.02(+0.27%)
Aug 15, 2024 7.370 7.380 7.340 7.370 48,792 +0.04(+0.55%)
Aug 14, 2024 7.300 7.330 7.300 7.330 116,543 +0.05(+0.69%)
Aug 13, 2024 7.250 7.290 7.240 7.280 78,752 +0.05(+0.69%)
Aug 12, 2024 7.210 7.240 7.200 7.230 156,901 +0.01(+0.14%)
Aug 09, 2024 7.170 7.220 7.170 7.220 64,460 +0.05(+0.70%)
Aug 08, 2024 7.140 7.180 7.110 7.170 64,919 +0.08(+1.13%)
Aug 07, 2024 7.190 7.200 7.070 7.090 161,995 -0.05(-0.70%)
Aug 06, 2024 7.030 7.150 7.030 7.140 191,782 -0.06(-0.83%)
Aug 02, 2024 7.200 0 -0.14(-1.91%)
Aug 01, 2024 7.400 7.400 7.300 7.340 154,936 -0.06(-0.81%)
Jul 31, 2024 7.390 7.420 7.370 7.400 81,178 +0.02(+0.27%)
Jul 30, 2024 7.370 7.400 7.370 7.380 102,387 +0.04(+0.54%)
Jul 29, 2024 7.360 7.370 7.330 7.340 109,612 -0.01(-0.14%)
Jul 26, 2024 7.320 7.360 7.320 7.350 58,383 +0.00(+0.00%)
Jul 25, 2024 7.310 7.370 7.300 7.350 70,043 +0.03(+0.41%)
Jul 24, 2024 7.330 7.350 7.310 7.320 107,470 -0.03(-0.41%)
Jul 23, 2024 7.350 7.350 7.310 7.350 62,569 +0.02(+0.27%)
Jul 22, 2024 7.300 7.340 7.290 7.330 49,082 +0.05(+0.69%)
Jul 19, 2024 7.300 7.310 7.270 7.280 44,903 -0.02(-0.27%)
Jul 18, 2024 7.300 7.340 7.280 7.300 103,306 -0.01(-0.14%)
Jul 17, 2024 7.250 7.310 7.250 7.310 103,717 +0.00(+0.00%)
Jul 16, 2024 7.280 7.320 7.280 7.310 344,838 +0.02(+0.27%)
Jul 15, 2024 7.250 7.290 7.250 7.290 92,169 +0.03(+0.41%)
Jul 12, 2024 7.220 7.280 7.220 7.260 396,660 +0.04(+0.55%)
Jul 11, 2024 7.190 7.230 7.190 7.220 282,399 +0.02(+0.28%)
Jul 10, 2024 7.160 7.200 7.160 7.200 146,777 +0.05(+0.70%)
Jul 09, 2024 7.150 7.160 7.130 7.150 73,162 +0.01(+0.14%)
Jul 08, 2024 7.090 7.140 7.090 7.140 34,327 +0.05(+0.71%)
Jul 05, 2024 7.130 7.140 7.090 7.090 101,972 -0.04(-0.56%)
Jul 04, 2024 7.120 7.150 7.120 7.130 70,409 +0.00(+0.00%)
Jul 03, 2024 7.100 7.140 7.100 7.130 171,432 +0.05(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.