iShares Canadian Fncl Mthly Inc ETF Comm (FIE.TO)
8.165
-0.04
(-0.43%)
CAD |
TSX |
Nov 15, 16:00
FIE.TO Price: 8.165 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 8.20 | 8.20 | 8.15 | 8.165 | 152346.0 |
| Nov 14, 2024 | 8.16 | 8.20 | 8.15 | 8.20 | 94663.00 |
| Nov 13, 2024 | 8.15 | 8.165 | 8.13 | 8.145 | 80959.00 |
| Nov 12, 2024 | 8.18 | 8.18 | 8.12 | 8.15 | 105340.0 |
| Nov 11, 2024 | 8.15 | 8.19 | 8.15 | 8.16 | 107998.0 |
| Nov 08, 2024 | 8.12 | 8.13 | 8.10 | 8.12 | 208538.0 |
| Nov 07, 2024 | 8.09 | 8.15 | 8.09 | 8.13 | 205929.0 |
| Nov 06, 2024 | 8.03 | 8.095 | 8.03 | 8.09 | 239227.0 |
| Nov 05, 2024 | 7.93 | 7.98 | 7.93 | 7.975 | 34738.00 |
| Nov 04, 2024 | 7.93 | 7.97 | 7.92 | 7.94 | 278940.0 |
| Nov 01, 2024 | 7.90 | 7.945 | 7.90 | 7.935 | 65687.00 |
| Oct 31, 2024 | 7.98 | 7.98 | 7.88 | 7.90 | 157815.0 |
| Oct 30, 2024 | 7.96 | 7.99 | 7.96 | 7.97 | 149696.0 |
| Oct 29, 2024 | 7.97 | 7.98 | 7.95 | 7.96 | 97822.00 |
| Oct 28, 2024 | 7.94 | 7.99 | 7.94 | 7.98 | 116657.0 |
| Oct 25, 2024 | 7.98 | 8.00 | 7.96 | 7.97 | 75880.00 |
| Oct 24, 2024 | 7.98 | 8.005 | 7.97 | 7.99 | 53901.00 |
| Oct 23, 2024 | 7.99 | 8.00 | 7.95 | 7.985 | 96415.00 |
| Oct 22, 2024 | 7.99 | 8.00 | 7.96 | 7.995 | 65950.00 |
| Oct 21, 2024 | 8.04 | 8.04 | 7.99 | 8.005 | 179803.0 |
| Oct 18, 2024 | 8.06 | 8.06 | 8.03 | 8.05 | 57790.00 |
| Oct 17, 2024 | 8.05 | 8.05 | 8.03 | 8.05 | 114250.0 |
| Oct 16, 2024 | 8.00 | 8.03 | 8.00 | 8.02 | 154127.0 |
| Oct 15, 2024 | 7.95 | 7.99 | 7.95 | 7.98 | 153913.0 |
| Oct 11, 2024 | 7.90 | 7.97 | 7.90 | 7.96 | 189272.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.28
Minimum
Mar 23 2020
8.62
Maximum
Jan 17 2022
7.053
Average
7.01
Median
Jan 18 2021