Canada markets closed

iShares Canadian Financial Monthly Income ETF Common Class (FIE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.990.00 (0.00%)
At close: 03:31PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20246.977.026.976.996.9964,300
Apr 29, 20246.987.026.986.996.9985,300
Apr 26, 20246.967.006.966.996.9998,900
Apr 25, 20246.956.976.926.976.97138,700
Apr 24, 20247.007.026.976.986.98150,900
Apr 24, 20240.04 Dividend
Apr 23, 20247.037.047.027.036.9985,300
Apr 22, 20246.997.036.997.016.97101,800
Apr 19, 20246.957.016.956.996.9569,700
Apr 18, 20246.956.996.946.976.9335,200
Apr 17, 20246.966.996.936.966.9291,900
Apr 16, 20246.986.986.936.966.92154,200
Apr 15, 20247.047.076.966.976.93368,400
Apr 12, 20247.047.067.017.016.97210,800
Apr 11, 20247.087.097.047.077.03104,100
Apr 10, 20247.137.137.077.107.06218,400
Apr 09, 20247.177.187.147.177.1377,400
Apr 08, 20247.157.177.157.177.1388,800
Apr 05, 20247.127.167.127.157.1154,100
Apr 04, 20247.157.177.107.127.08120,300
Apr 03, 20247.127.157.117.137.09150,900
Apr 02, 20247.157.157.127.137.09138,700
Apr 01, 20247.197.197.147.167.12284,800
Mar 28, 20247.187.217.177.207.16222,600
Mar 27, 20247.167.177.147.177.13150,900
Mar 26, 20247.147.157.127.127.0887,000
Mar 25, 20247.147.167.137.137.09168,600
Mar 22, 20247.187.207.147.147.10128,000
Mar 22, 20240.04 Dividend
Mar 21, 20247.207.237.207.227.14144,600
Mar 20, 20247.147.187.147.187.10142,400
Mar 19, 20247.117.167.117.157.07100,100
Mar 18, 20247.147.147.107.127.04142,900
Mar 15, 20247.107.147.097.127.04122,100
Mar 14, 20247.137.137.097.127.04259,400
Mar 13, 20247.137.157.137.147.0693,500
Mar 12, 20247.117.137.117.127.04186,800
Mar 11, 20247.097.127.077.117.03180,200
Mar 08, 20247.137.137.107.117.0396,000
Mar 07, 20247.107.127.097.117.03104,100
Mar 06, 20247.107.117.087.087.00297,100
Mar 05, 20247.067.107.067.076.99237,400
Mar 04, 20247.047.077.037.066.98128,100
Mar 01, 20247.017.057.017.046.96257,500
Feb 29, 20247.007.016.977.016.93122,200
Feb 28, 20246.997.016.986.986.90134,100
Feb 27, 20246.996.996.976.996.91201,100
Feb 26, 20246.997.036.976.986.90138,200
Feb 23, 20247.017.037.007.016.9360,900
Feb 23, 20240.04 Dividend
Feb 22, 20247.017.037.017.026.9091,900
Feb 21, 20247.017.016.966.986.86163,000
Feb 20, 20247.007.047.007.026.90113,100
Feb 16, 20247.017.027.007.016.89159,400
Feb 15, 20246.947.036.947.016.89190,100
Feb 14, 20246.886.926.886.916.7968,200
Feb 13, 20246.886.886.816.846.72133,400
Feb 12, 20246.906.946.906.936.8161,200
Feb 09, 20246.876.916.866.916.7942,300
Feb 08, 20246.916.926.846.886.76193,900
Feb 07, 20246.956.966.936.946.8262,000
Feb 06, 20246.936.956.936.946.8255,100
Feb 05, 20246.946.946.906.936.8160,400
Feb 02, 20246.966.966.936.966.84110,600
Feb 01, 20246.976.986.916.986.86120,400
Jan 31, 20246.997.016.976.976.8561,000
Jan 30, 20246.977.016.977.016.89159,900
Jan 29, 20246.966.986.936.986.86212,400
Jan 26, 20246.956.966.936.966.84132,000
Jan 25, 20246.976.976.926.946.8277,200
Jan 25, 20240.04 Dividend
Jan 24, 20246.946.976.946.966.80110,400
Jan 23, 20246.926.946.916.946.7898,700
Jan 22, 20246.896.916.886.916.7566,800
Jan 19, 20246.826.896.826.886.73149,600
Jan 18, 20246.816.836.806.836.68120,000
Jan 17, 20246.806.826.786.816.66150,600
Jan 16, 20246.836.856.816.856.70195,400
Jan 15, 20246.846.866.816.866.7170,600
Jan 12, 20246.876.886.826.846.69236,600
Jan 11, 20246.876.876.816.856.70327,000
Jan 10, 20246.906.916.876.886.7394,200
Jan 09, 20246.926.926.886.906.74140,400
Jan 08, 20246.896.946.896.946.78258,200
Jan 05, 20246.846.906.846.896.74157,600
Jan 04, 20246.826.886.826.856.70108,000
Jan 03, 20246.836.846.816.826.67124,600
Jan 02, 20246.866.866.836.856.70171,600
Dec 29, 20236.846.886.846.886.73180,700
Dec 28, 20236.876.886.846.866.7164,800
Dec 28, 20230.04 Dividend
Dec 27, 20236.846.916.846.886.69197,800
Dec 22, 20236.816.866.816.856.66108,400
Dec 21, 20236.846.846.806.816.62105,500
Dec 20, 20236.836.856.796.796.60222,500
Dec 19, 20236.796.836.796.826.63168,500
Dec 18, 20236.766.796.756.786.59161,400
Dec 15, 20236.826.826.756.776.58214,300
Dec 14, 20236.746.826.746.816.62236,600
Dec 13, 20236.636.746.626.746.55261,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...