Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares CDN Fin Mthly Income ETF (TSX: FIE )

7.090 -0.040 (-0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2024 7.030 7.080 7.030 7.080 150,280 +0.03(+0.43%)
Jun 28, 2024 7.050 0 +0.01(+0.14%)
Jun 27, 2024 7.000 7.040 7.000 7.040 68,780 +0.05(+0.72%)
Jun 26, 2024 6.960 6.990 6.960 6.990 57,560 -0.03(-0.43%)
Jun 25, 2024 6.990 7.020 6.970 7.020 147,161 -0.01(-0.14%)
Jun 24, 2024 6.960 7.030 6.960 7.030 121,746 +0.09(+1.30%)
Jun 21, 2024 6.940 6.960 6.940 6.940 118,180 +0.00(+0.00%)
Jun 20, 2024 6.940 6.960 6.930 6.940 36,954 +0.00(+0.00%)
Jun 19, 2024 6.960 6.980 6.930 6.940 131,967 -0.02(-0.29%)
Jun 18, 2024 6.940 7.000 6.940 6.960 175,997 +0.01(+0.14%)
Jun 17, 2024 6.940 6.970 6.920 6.950 216,557 -0.01(-0.14%)
Jun 14, 2024 6.970 6.970 6.920 6.960 234,037 -0.03(-0.43%)
Jun 13, 2024 7.070 7.070 6.990 6.990 302,554 -0.08(-1.13%)
Jun 12, 2024 7.120 7.120 7.070 7.070 197,293 +0.00(+0.00%)
Jun 11, 2024 7.090 7.100 7.060 7.070 146,193 -0.06(-0.84%)
Jun 10, 2024 7.080 7.130 7.080 7.130 222,958 +0.01(+0.14%)
Jun 07, 2024 7.110 7.130 7.110 7.120 93,150 -0.02(-0.28%)
Jun 06, 2024 7.150 7.170 7.130 7.140 65,931 -0.01(-0.14%)
Jun 05, 2024 7.170 7.170 7.140 7.150 45,336 +0.00(+0.00%)
Jun 04, 2024 7.130 7.150 7.120 7.150 154,464 +0.00(+0.00%)
Jun 03, 2024 7.150 7.170 7.130 7.150 46,434 +0.00(+0.00%)
May 31, 2024 7.130 7.150 7.090 7.150 55,429 +0.02(+0.28%)
May 30, 2024 7.090 7.130 7.090 7.130 133,427 +0.08(+1.13%)
May 29, 2024 7.110 7.110 7.050 7.050 165,361 -0.09(-1.26%)
May 28, 2024 7.200 7.200 7.130 7.140 102,115 -0.07(-0.97%)
May 27, 2024 7.200 7.210 7.190 7.210 79,997 +0.01(+0.14%)
May 24, 2024 7.160 7.200 7.160 7.200 104,375 +0.03(+0.42%)
May 23, 2024 7.190 7.190 7.140 7.170 65,114 +0.00(+0.00%)
May 22, 2024 7.180 7.190 7.160 7.170 218,182 -0.05(-0.69%)
May 21, 2024 7.220 7.240 7.210 7.220 121,474 -0.01(-0.14%)
May 17, 2024 7.230 0 +0.02(+0.28%)
May 16, 2024 7.200 7.220 7.200 7.210 164,712 +0.01(+0.14%)
May 15, 2024 7.210 7.210 7.190 7.200 105,624 +0.01(+0.14%)
May 14, 2024 7.200 7.220 7.190 7.190 188,788 -0.01(-0.14%)
May 13, 2024 7.210 7.230 7.190 7.200 70,438 +0.00(+0.00%)
May 10, 2024 7.220 7.240 7.200 7.200 210,395 -0.03(-0.41%)
May 09, 2024 7.190 7.240 7.190 7.230 366,819 +0.05(+0.70%)
May 08, 2024 7.120 7.180 7.120 7.180 270,266 +0.03(+0.42%)
May 07, 2024 7.150 7.180 7.150 7.150 111,846 +0.01(+0.14%)
May 06, 2024 7.100 7.150 7.100 7.140 118,271 +0.05(+0.71%)
May 03, 2024 7.060 7.100 7.060 7.090 71,327 +0.04(+0.57%)
May 02, 2024 7.040 7.060 7.020 7.050 251,435 +0.02(+0.28%)
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.