Ishares CDN Fin Mthly Income ETF (TSX: FIE )

6.960 +0.010 (+0.14%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 6.520 6.520 6.480 6.480 101,300 -0.04(-0.61%)
Aug 30, 2023 6.530 6.540 6.510 6.520 39,812 -0.01(-0.15%)
Aug 29, 2023 6.470 6.530 6.470 6.530 55,679 +0.06(+0.93%)
Aug 28, 2023 6.450 6.470 6.430 6.470 64,701 +0.04(+0.62%)
Aug 25, 2023 6.460 6.480 6.410 6.430 112,338 -0.06(-0.92%)
Aug 24, 2023 6.500 6.520 6.490 6.490 100,372 -0.01(-0.15%)
Aug 23, 2023 6.450 6.500 6.450 6.500 74,927 +0.05(+0.78%)
Aug 22, 2023 6.510 6.510 6.450 6.450 246,065 -0.05(-0.77%)
Aug 21, 2023 6.530 6.530 6.490 6.500 183,853 -0.03(-0.46%)
Aug 18, 2023 6.550 6.550 6.530 6.530 174,180 -0.04(-0.61%)
Aug 17, 2023 6.640 6.640 6.560 6.570 108,662 -0.04(-0.61%)
Aug 16, 2023 6.610 6.620 6.600 6.610 118,518 -0.01(-0.15%)
Aug 15, 2023 6.680 6.680 6.610 6.620 164,985 -0.09(-1.34%)
Aug 14, 2023 6.730 6.730 6.690 6.710 108,854 -0.03(-0.45%)
Aug 11, 2023 6.710 6.740 6.710 6.740 24,958 +0.00(+0.00%)
Aug 10, 2023 6.730 6.750 6.720 6.740 117,654 +0.03(+0.45%)
Aug 09, 2023 6.720 6.720 6.690 6.710 192,955 -0.01(-0.15%)
Aug 08, 2023 6.720 6.720 6.690 6.720 117,326 -0.01(-0.15%)
Aug 04, 2023 6.730 0 +0.04(+0.60%)
Aug 03, 2023 6.690 6.690 6.670 6.690 78,948 -0.03(-0.45%)
Aug 02, 2023 6.730 6.740 6.700 6.720 186,107 -0.04(-0.59%)
Aug 01, 2023 6.770 6.780 6.740 6.760 140,164 -0.02(-0.29%)
Jul 31, 2023 6.770 6.790 6.770 6.780 92,812 +0.01(+0.15%)
Jul 28, 2023 6.750 6.790 6.750 6.770 43,712 +0.01(+0.15%)
Jul 27, 2023 6.780 6.790 6.740 6.760 158,982 +0.00(+0.00%)
Jul 26, 2023 6.730 6.770 6.730 6.760 151,990 +0.01(+0.15%)
Jul 25, 2023 6.790 6.790 6.740 6.750 213,692 -0.06(-0.88%)
Jul 24, 2023 6.810 6.840 6.800 6.810 143,501 +0.00(+0.00%)
Jul 21, 2023 6.790 6.810 6.790 6.810 59,716 +0.03(+0.44%)
Jul 20, 2023 6.780 6.780 6.760 6.780 88,111 +0.00(+0.00%)
Jul 19, 2023 6.750 6.780 6.750 6.780 85,406 +0.03(+0.44%)
Jul 18, 2023 6.710 6.760 6.710 6.750 69,658 +0.04(+0.60%)
Jul 17, 2023 6.680 6.710 6.670 6.710 145,427 +0.03(+0.45%)
Jul 14, 2023 6.670 6.690 6.660 6.680 139,151 +0.01(+0.15%)
Jul 13, 2023 6.620 6.670 6.620 6.670 72,666 +0.05(+0.76%)
Jul 12, 2023 6.620 6.620 6.600 6.620 52,746 +0.05(+0.76%)
Jul 11, 2023 6.560 6.570 6.550 6.570 38,102 +0.02(+0.31%)
Jul 10, 2023 6.560 6.570 6.540 6.550 46,643 -0.01(-0.15%)
Jul 07, 2023 6.540 6.590 6.520 6.560 59,945 +0.00(+0.00%)
Jul 06, 2023 6.570 6.570 6.530 6.560 100,734 -0.05(-0.76%)
Jul 05, 2023 6.600 6.620 6.600 6.610 44,785 -0.01(-0.15%)
Jul 04, 2023 6.610 6.630 6.600 6.620 80,368 +0.01(+0.15%)
Jun 30, 2023 6.610 0 +0.06(+0.92%)
Jun 29, 2023 6.520 6.550 6.520 6.550 69,670 +0.03(+0.46%)
Jun 28, 2023 6.520 6.520 6.500 6.520 82,716 +0.01(+0.15%)
Jun 27, 2023 6.470 6.520 6.470 6.510 131,903 +0.05(+0.77%)
Jun 26, 2023 6.420 6.480 6.420 6.460 115,740 +0.00(+0.00%)
Jun 23, 2023 6.500 6.510 6.450 6.460 190,843 -0.05(-0.77%)
Jun 22, 2023 6.550 6.550 6.500 6.510 304,078 -0.05(-0.76%)
Jun 21, 2023 6.590 6.590 6.560 6.560 155,245 -0.04(-0.61%)
Jun 20, 2023 6.630 6.630 6.580 6.600 174,508 -0.04(-0.60%)
Jun 19, 2023 6.650 6.650 6.630 6.640 56,959 -0.01(-0.15%)
Jun 16, 2023 6.650 6.660 6.650 6.650 114,872 -0.01(-0.15%)
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.