Dark

FIE
ISHARES CANADIAN FINCL MONTHLY
stock TSE

Inactive

Aug 2, 2024

7.20CAD-1.774%(-0.13)133,756

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	7.2700	7.2700	7.1600	7.2000	-1.774%	133,756	0.000%
2024-08-01	7.4000	7.4000	7.3000	7.3300	-0.946%	154,936	-1.774%
2024-07-31	7.3900	7.4200	7.3700	7.4000	+0.271%	81,178	-2.703%
2024-07-30	7.3700	7.3900	7.3700	7.3800	+0.682%	102,387	-2.439%
2024-07-29	7.3600	7.3700	7.3300	7.3300	-0.272%	109,612	-1.774%
2024-07-26	7.3200	7.3600	7.3200	7.3500	0.000%	58,383	-2.041%
2024-07-25	7.3100	7.3700	7.3000	7.3500	+0.410%	70,043	-2.041%
2024-07-24	7.3300	7.3500	7.3100	7.3200	-0.408%	107,470	-1.639%
2024-07-23	7.3500	7.3500	7.3100	7.3500	+0.273%	62,569	-2.041%
2024-07-22	7.3000	7.3400	7.2900	7.3300	+0.687%	49,082	-1.774%
2024-07-19	7.3000	7.3000	7.2700	7.2800	-0.274%	44,903	-1.099%
2024-07-18	7.3000	7.3400	7.2800	7.3000	-0.137%	103,306	-1.370%
2024-07-17	7.2500	7.3100	7.2500	7.3100	0.000%	103,717	-1.505%
2024-07-16	7.2800	7.3200	7.2800	7.3100	+0.274%	344,838	-1.505%
2024-07-15	7.2500	7.2900	7.2500	7.2900	+0.552%	92,169	-1.235%
2024-07-12	7.2200	7.2800	7.2200	7.2500	+0.416%	396,660	-0.690%
2024-07-11	7.1900	7.2300	7.1900	7.2200	+0.278%	282,399	-0.277%
2024-07-10	7.1600	7.2000	7.1600	7.2000	+0.840%	146,777	0.000%
2024-07-09	7.1500	7.1600	7.1300	7.1400	0.000%	73,162	+0.840%
2024-07-08	7.0900	7.1400	7.0900	7.1400	+0.705%	34,327	+0.840%
2024-07-05	7.1300	7.1300	7.0900	7.0900	-0.561%	101,972	+1.551%
2024-07-04	7.1200	7.1500	7.1200	7.1300	0.000%	70,409	+0.982%
2024-07-03	7.1000	7.1400	7.1000	7.1300	+0.706%	171,432	+0.982%
2024-07-02	7.0300	7.0800	7.0300	7.0800	+0.426%	150,280	+1.695%
2024-06-28	7.0400	7.0800	7.0400	7.0500	+0.142%	44,702	+2.128%
2024-06-27	7.0000	7.0400	7.0000	7.0400	+0.715%	68,780	+2.273%
2024-06-26	6.9600	6.9900	6.9600	6.9900	-0.427%	57,560	+3.004%
2024-06-25	6.9900	7.0200	6.9700	7.0200	-0.142%	147,161	+2.564%
2024-06-24	6.9600	7.0300	6.9600	7.0300	+1.297%	121,746	+2.418%
2024-06-21	6.9400	6.9600	6.9300	6.9400	+0.144%	118,180	+3.746%
2024-06-20	6.9400	6.9600	6.9300	6.9300	-0.144%	36,954	+3.896%
2024-06-19	6.9600	6.9800	6.9300	6.9400	-0.287%	131,967	+3.746%
2024-06-18	6.9400	7.0000	6.9400	6.9600	+0.144%	175,997	+3.448%
2024-06-17	6.9400	6.9700	6.9200	6.9500	-0.144%	216,557	+3.597%
2024-06-14	6.9700	6.9700	6.9200	6.9600	-0.429%	234,037	+3.448%
2024-06-13	7.0700	7.0700	6.9900	6.9900	-1.132%	302,554	+3.004%
2024-06-12	7.1200	7.1200	7.0700	7.0700	0.000%	197,293	+1.839%
2024-06-11	7.0900	7.1000	7.0600	7.0700	-0.842%	146,193	+1.839%
2024-06-10	7.0800	7.1300	7.0800	7.1300	+0.140%	222,958	+0.982%
2024-06-07	7.1100	7.1300	7.1100	7.1200	-0.280%	93,150	+1.124%
2024-06-06	7.1500	7.1700	7.1300	7.1400	-0.140%	65,931	+0.840%
2024-06-05	7.1700	7.1700	7.1300	7.1500	0.000%	45,336	+0.699%
2024-06-04	7.1300	7.1500	7.1200	7.1500	0.000%	154,464	+0.699%
2024-06-03	7.1500	7.1700	7.1300	7.1500	0.000%	46,434	+0.699%
2024-05-31	7.1300	7.1500	7.0900	7.1500	+0.281%	55,429	+0.699%
2024-05-30	7.0900	7.1300	7.0900	7.1300	+1.135%	133,427	+0.982%
2024-05-29	7.1100	7.1100	7.0500	7.0500	-1.261%	165,361	+2.128%
2024-05-28	7.2000	7.2000	7.1300	7.1400	-0.971%	102,115	+0.840%
2024-05-27	7.2000	7.2100	7.1900	7.2100	+0.139%	79,997	-0.139%
2024-05-24	7.1600	7.2000	7.1600	7.2000	+0.418%	104,375	0.000%
2024-05-23	7.1900	7.1900	7.1300	7.1700	0.000%	65,114	+0.418%
2024-05-22	7.1800	7.1900	7.1600	7.1700	-0.693%	218,182	+0.418%
2024-05-21	7.2200	7.2400	7.2100	7.2200	-0.138%	121,474	-0.277%
2024-05-17	7.2000	7.2300	7.2000	7.2300	+0.277%	110,850	-0.415%
2024-05-16	7.2000	7.2200	7.2000	7.2100	+0.139%	164,712	-0.139%
2024-05-15	7.2100	7.2100	7.1900	7.2000	+0.139%	105,624	0.000%
2024-05-14	7.2000	7.2200	7.1900	7.1900	-0.139%	188,788	+0.139%
2024-05-13	7.2100	7.2300	7.1900	7.2000	0.000%	70,438	0.000%
2024-05-10	7.2200	7.2400	7.2000	7.2000	-0.415%	210,395	0.000%
2024-05-09	7.1900	7.2400	7.1900	7.2300	+0.696%	366,819	-0.415%
2024-05-08	7.1200	7.1800	7.1200	7.1800	+0.420%	270,266	+0.279%
2024-05-07	7.1500	7.1700	7.1500	7.1500	+0.140%	111,846	+0.699%
2024-05-06	7.1000	7.1500	7.1000	7.1400	+1.277%	118,271	+0.840%
2024-05-02	7.0400	7.0600	7.0100	7.0500	+0.284%	251,435	+2.128%
2024-05-01	6.9700	7.0400	6.9600	7.0300	+0.572%	186,822	+2.418%
2024-04-30	6.9700	7.0100	6.9700	6.9900	0.000%	64,265	+3.004%
2024-04-29	6.9800	7.0200	6.9800	6.9900	0.000%	85,325	+3.004%
2024-04-26	6.9600	7.0000	6.9600	6.9900	+0.143%	98,869	+3.004%
2024-04-24	7.0000	7.0200	6.9700	6.9800	-0.711%	150,944	+3.152%
2024-04-23	7.0300	7.0400	7.0200	7.0300	+0.285%	85,328	+2.418%
2024-04-22	6.9900	7.0300	6.9900	7.0100	+0.286%	101,791	+2.710%
2024-04-19	6.9500	7.0000	6.9500	6.9900	+0.431%	69,736	+3.004%
2024-04-18	6.9500	6.9900	6.9400	6.9600	0.000%	35,229	+3.448%
2024-04-16	6.9800	6.9800	6.9300	6.9600	-0.072%	154,188	+3.448%
2024-04-15	7.0400	7.0700	6.9600	6.9650	-0.642%	368,408	+3.374%
2024-04-12	7.0400	7.0600	7.0100	7.0100	-0.849%	210,824	+2.710%
2024-04-11	7.0800	7.0900	7.0400	7.0700	-0.423%	104,146	+1.839%
2024-04-10	7.1300	7.1300	7.0700	7.1000	-0.976%	218,361	+1.408%
2024-04-08	7.1500	7.1700	7.1500	7.1700	+0.280%	88,798	+0.418%
2024-04-05	7.1200	7.1600	7.1200	7.1500	+0.492%	54,121	+0.699%
2024-04-04	7.1500	7.1700	7.1000	7.1150	-0.210%	120,307	+1.195%
2024-04-03	7.1200	7.1500	7.1100	7.1300	0.000%	150,947	+0.982%
2024-04-02	7.1500	7.1500	7.1200	7.1300	-0.419%	138,683	+0.982%
2024-04-01	7.1900	7.1900	7.1400	7.1600	-0.556%	284,803	+0.559%
2024-03-28	7.1800	7.2100	7.1700	7.2000	+0.418%	222,605	0.000%
2024-03-27	7.1600	7.1700	7.1400	7.1700	+0.702%	150,861	+0.418%
2024-03-26	7.1400	7.1500	7.1200	7.1200	-0.070%	87,038	+1.124%
2024-03-25	7.1400	7.1550	7.1250	7.1250	-0.210%	168,556	+1.053%
2024-03-22	7.1800	7.2000	7.1400	7.1400	-1.108%	128,000	+0.840%
2024-03-21	7.2000	7.2300	7.2000	7.2200	+0.627%	144,588	-0.277%
2024-03-20	7.1400	7.1800	7.1400	7.1750	+0.350%	142,374	+0.348%
2024-03-19	7.1100	7.1600	7.1100	7.1500	+0.421%	100,086	+0.699%
2024-03-18	7.1400	7.1400	7.1000	7.1200	0.000%	142,909	+1.124%
2024-03-15	7.1000	7.1400	7.0900	7.1200	+0.070%	122,149	+1.124%
2024-03-14	7.1300	7.1300	7.0900	7.1150	-0.280%	259,363	+1.195%
2024-03-13	7.1300	7.1500	7.1300	7.1350	+0.211%	93,475	+0.911%
2024-03-12	7.1100	7.1300	7.1100	7.1200	+0.141%	186,807	+1.124%
2024-03-11	7.0900	7.1200	7.0700	7.1100	+0.070%	180,163	+1.266%
2024-03-08	7.1300	7.1300	7.1000	7.1050	-0.070%	96,006	+1.337%
2024-03-07	7.1000	7.1200	7.0900	7.1100	+0.495%	104,074	+1.266%
2024-03-06	7.1000	7.1100	7.0750	7.0750	+0.071%	297,099	+1.767%
2024-03-05	7.0600	7.1000	7.0600	7.0700	+0.142%	237,359	+1.839%
2024-03-04	7.0400	7.0700	7.0300	7.0600	+0.284%	128,095	+1.983%
2024-03-01	7.0100	7.0500	7.0100	7.0400	+0.428%	257,527	+2.273%
2024-02-29	7.0000	7.0100	6.9700	7.0100	+0.430%	122,229	+2.710%
2024-02-28	6.9900	7.0100	6.9800	6.9800	-0.143%	134,105	+3.152%
2024-02-27	6.9900	6.9900	6.9700	6.9900	+0.143%	201,117	+3.004%
2024-02-26	6.9900	7.0300	6.9700	6.9800	-0.428%	138,166	+3.152%
2024-02-23	7.0100	7.0300	7.0000	7.0100	-0.142%	60,906	+2.710%
2024-02-22	7.0100	7.0300	7.0100	7.0200	+0.573%	91,880	+2.564%
2024-02-21	7.0100	7.0100	6.9600	6.9800	-0.570%	163,034	+3.152%
2024-02-20	7.0000	7.0400	7.0000	7.0200	+0.143%	113,090	+2.564%
2024-02-16	7.0100	7.0200	7.0000	7.0100	0.000%	159,397	+2.710%
2024-02-15	6.9400	7.0300	6.9400	7.0100	+1.447%	190,105	+2.710%
2024-02-14	6.8800	6.9200	6.8800	6.9100	+1.023%	68,216	+4.197%
2024-02-13	6.8800	6.8800	6.8100	6.8400	-1.299%	133,408	+5.263%
2024-02-12	6.9000	6.9400	6.9000	6.9300	+0.289%	61,181	+3.896%
2024-02-09	6.8700	6.9100	6.8600	6.9100	+0.436%	42,332	+4.197%
2024-02-08	6.9100	6.9200	6.8400	6.8800	-0.865%	193,945	+4.651%
2024-02-07	6.9500	6.9550	6.9250	6.9400	0.000%	62,009	+3.746%
2024-02-06	6.9300	6.9500	6.9300	6.9400	+0.217%	55,074	+3.746%
2024-02-05	6.9400	6.9400	6.9000	6.9250	-0.503%	60,403	+3.971%
2024-02-02	6.9600	6.9600	6.9300	6.9600	-0.287%	110,564	+3.448%
2024-02-01	6.9700	6.9800	6.9100	6.9800	+0.143%	120,392	+3.152%
2024-01-31	6.9900	7.0100	6.9700	6.9700	-0.571%	60,966	+3.300%
2024-01-30	6.9700	7.0100	6.9700	7.0100	+0.430%	159,941	+2.710%
2024-01-29	6.9600	6.9800	6.9300	6.9800	+0.287%	212,370	+3.152%
2024-01-26	6.9500	6.9600	6.9300	6.9600	+0.360%	132,016	+3.448%
2024-01-25	6.9700	6.9700	6.9200	6.9350	-0.359%	77,156	+3.821%
2024-01-24	6.9400	6.9700	6.9400	6.9600	+0.288%	110,401	+3.448%
2024-01-23	6.9200	6.9400	6.9100	6.9400	+0.434%	98,747	+3.746%
2024-01-22	6.8900	6.9100	6.8800	6.9100	+0.436%	66,840	+4.197%
2024-01-19	6.8200	6.8900	6.8200	6.8800	+0.806%	149,644	+4.651%
2024-01-18	6.8100	6.8300	6.8000	6.8250	+0.220%	119,995	+5.495%
2024-01-17	6.8000	6.8200	6.7800	6.8100	-0.584%	150,583	+5.727%
2024-01-16	6.8300	6.8500	6.8100	6.8500	-0.146%	195,449	+5.109%
2024-01-15	6.8400	6.8600	6.8100	6.8600	+0.292%	70,591	+4.956%
2024-01-12	6.8700	6.8800	6.8200	6.8400	-0.146%	236,585	+5.263%
2024-01-11	6.8700	6.8700	6.8100	6.8500	-0.436%	327,043	+5.109%
2024-01-10	6.9000	6.9100	6.8700	6.8800	-0.290%	94,247	+4.651%
2024-01-09	6.9200	6.9200	6.8800	6.9000	-0.576%	140,352	+4.348%
2024-01-08	6.8900	6.9400	6.8900	6.9400	+0.726%	258,239	+3.746%
2024-01-05	6.8400	6.9000	6.8400	6.8900	+0.584%	157,566	+4.499%
2024-01-04	6.8200	6.8800	6.8200	6.8500	+0.440%	108,023	+5.109%
2024-01-03	6.8300	6.8400	6.8100	6.8200	-0.438%	124,618	+5.572%
2024-01-02	6.8600	6.8600	6.8300	6.8500	-0.436%	171,648	+5.109%
2023-12-29	6.8400	6.8800	6.8400	6.8800	+0.365%	180,729	+4.651%
2023-12-28	6.8700	6.8750	6.8400	6.8550	-0.363%	64,804	+5.033%
2023-12-27	6.8400	6.9050	6.8400	6.8800	+0.438%	197,801	+4.651%
2023-12-22	6.8100	6.8600	6.8100	6.8500	+0.587%	108,378	+5.109%
2023-12-21	6.8400	6.8400	6.8000	6.8100	+0.295%	105,507	+5.727%
2023-12-20	6.8300	6.8500	6.7900	6.7900	-0.440%	222,548	+6.038%
2023-12-19	6.7900	6.8250	6.7900	6.8200	+0.590%	168,506	+5.572%
2023-12-18	6.7600	6.7900	6.7500	6.7800	+0.148%	161,418	+6.195%
2023-12-15	6.8200	6.8200	6.7500	6.7700	-0.514%	214,286	+6.352%
2023-12-14	6.7400	6.8200	6.7400	6.8050	+0.964%	236,602	+5.805%
2023-12-13	6.6300	6.7400	6.6200	6.7400	+1.430%	261,544	+6.825%
2023-12-12	6.6500	6.6500	6.6300	6.6450	+0.378%	169,215	+8.352%
2023-12-08	6.5900	6.6300	6.5900	6.6200	+0.303%	144,934	+8.761%
2023-12-07	6.6000	6.6100	6.5900	6.6000	0.000%	98,588	+9.091%
2023-12-06	6.6100	6.6400	6.6000	6.6000	+0.152%	287,367	+9.091%
2023-12-05	6.5900	6.6000	6.5700	6.5900	0.000%	64,184	+9.256%
2023-12-04	6.5700	6.6000	6.5700	6.5900	+0.076%	154,968	+9.256%
2023-12-01	6.5100	6.5850	6.5100	6.5850	+0.997%	161,117	+9.339%
2023-11-30	6.4900	6.5200	6.4700	6.5200	+0.929%	206,725	+10.429%
2023-11-29	6.4200	6.4750	6.4200	6.4600	+0.623%	125,407	+11.455%
2023-11-28	6.4300	6.4400	6.4000	6.4200	-0.542%	105,814	+12.150%
2023-11-27	6.4600	6.4700	6.4500	6.4550	-0.309%	25,252	+11.541%
2023-11-24	6.4600	6.4800	6.4600	6.4750	+0.077%	112,130	+11.197%
2023-11-23	6.4400	6.4800	6.4400	6.4700	+0.310%	27,569	+11.283%
2023-11-22	6.4300	6.4800	6.4200	6.4500	+0.467%	115,306	+11.628%
2023-11-21	6.4500	6.4500	6.4200	6.4200	-1.079%	501,948	+12.150%
2023-11-20	6.4700	6.4900	6.4500	6.4900	+0.464%	102,525	+10.940%
2023-11-17	6.4600	6.4700	6.4500	6.4600	+0.311%	41,373	+11.455%
2023-11-16	6.4400	6.4500	6.4300	6.4400	0.000%	55,655	+11.801%
2023-11-15	6.4200	6.4500	6.4200	6.4400	+0.390%	87,311	+11.801%
2023-11-14	6.3300	6.4200	6.3300	6.4150	+1.987%	135,644	+12.237%
2023-11-13	6.2800	6.3200	6.2800	6.2900	-0.159%	62,987	+14.467%
2023-11-10	6.2900	6.3100	6.2800	6.3000	+0.239%	46,406	+14.286%
2023-11-09	6.3000	6.3400	6.2850	6.2850	+0.239%	65,872	+14.558%
2023-11-08	6.2600	6.3000	6.2600	6.2700	0.000%	78,882	+14.833%
2023-11-07	6.2900	6.3100	6.2600	6.2700	-0.476%	166,720	+14.833%
2023-11-06	6.3400	6.3400	6.3000	6.3000	-0.395%	93,840	+14.286%
2023-11-03	6.2600	6.3500	6.2600	6.3250	+1.688%	89,172	+13.834%
2023-11-02	6.1000	6.2300	6.1000	6.2200	+2.135%	89,933	+15.756%
2023-11-01	6.0400	6.0900	6.0300	6.0900	+0.995%	105,505	+18.227%
2023-10-31	6.0000	6.0300	5.9900	6.0300	+0.333%	100,551	+19.403%
2023-10-30	5.9600	6.0100	5.9600	6.0100	+1.178%	93,248	+19.800%
2023-10-27	6.0000	6.0000	5.9300	5.9400	-0.752%	113,445	+21.212%
2023-10-26	5.9500	6.0050	5.9500	5.9850	+0.419%	68,987	+20.301%
2023-10-25	5.9900	6.0000	5.9500	5.9600	-0.997%	150,835	+20.805%
2023-10-24	6.0500	6.0600	6.0100	6.0200	-0.331%	207,503	+19.601%
2023-10-23	6.0200	6.0900	6.0200	6.0400	-0.494%	280,109	+19.205%
2023-10-20	6.1500	6.1500	6.0600	6.0700	-1.621%	182,618	+18.616%
2023-10-19	6.2000	6.2100	6.1600	6.1700	-0.644%	61,666	+16.694%
2023-10-18	6.2800	6.2800	6.2050	6.2100	-1.429%	39,919	+15.942%
2023-10-17	6.2600	6.3200	6.2600	6.3000	+0.159%	278,386	+14.286%
2023-10-16	6.2800	6.2900	6.2500	6.2900	+0.640%	82,519	+14.467%
2023-10-13	6.3000	6.3100	6.2400	6.2500	-0.478%	139,770	+15.200%
2023-10-12	6.3300	6.3300	6.2600	6.2800	-0.633%	67,741	+14.650%
2023-10-11	6.3000	6.3300	6.3000	6.3200	+0.637%	88,962	+13.924%
2023-10-10	6.2800	6.3000	6.2700	6.2800	+0.480%	87,256	+14.650%
2023-10-06	6.2100	6.2650	6.1800	6.2500	+0.160%	68,422	+15.200%
2023-10-05	6.2200	6.2500	6.2050	6.2400	+0.645%	41,870	+15.385%
2023-10-04	6.1700	6.2050	6.1400	6.2000	+0.649%	103,103	+16.129%
2023-10-03	6.2300	6.2400	6.1600	6.1600	-1.754%	285,564	+16.883%
2023-10-02	6.3200	6.3300	6.2500	6.2700	-0.948%	164,267	+14.833%
2023-09-29	6.3800	6.3800	6.3300	6.3300	-0.315%	87,238	+13.744%
2023-09-28	6.3000	6.3600	6.3000	6.3500	+0.794%	151,026	+13.386%
2023-09-27	6.3800	6.3800	6.2900	6.3000	-0.943%	289,079	+14.286%
2023-09-26	6.4000	6.4000	6.3600	6.3600	-0.780%	184,492	+13.208%
2023-09-25	6.4100	6.4300	6.3900	6.4100	-0.774%	201,789	+12.324%
2023-09-22	6.4800	6.4800	6.4400	6.4600	-0.155%	95,188	+11.455%
2023-09-21	6.5200	6.5200	6.4600	6.4700	-1.221%	246,260	+11.283%
2023-09-20	6.5500	6.5700	6.5400	6.5500	+0.153%	186,388	+9.924%
2023-09-19	6.5600	6.5600	6.5300	6.5400	-0.457%	94,533	+10.092%
2023-09-18	6.5800	6.5800	6.5450	6.5700	0.000%	62,484	+9.589%
2023-09-15	6.5500	6.5700	6.5400	6.5700	+0.382%	129,373	+9.589%
2023-09-14	6.5300	6.5500	6.5200	6.5450	+0.847%	77,501	+10.008%
2023-09-13	6.4800	6.5200	6.4800	6.4900	0.000%	78,895	+10.940%
2023-09-12	6.4700	6.5100	6.4700	6.4900	0.000%	73,394	+10.940%
2023-09-11	6.4500	6.4900	6.4500	6.4900	+0.620%	57,238	+10.940%
2023-09-08	6.4500	6.4600	6.4300	6.4500	-0.077%	72,082	+11.628%
2023-09-07	6.4800	6.5000	6.4500	6.4550	-0.539%	108,620	+11.541%
2023-09-06	6.5100	6.5200	6.4700	6.4900	-0.384%	116,464	+10.940%
2023-09-05	6.5200	6.5300	6.5000	6.5150	-0.382%	53,850	+10.514%
2023-09-01	6.5000	6.5500	6.5000	6.5400	+0.926%	64,185	+10.092%
2023-08-31	6.5200	6.5200	6.4800	6.4800	-0.613%	101,300	+11.111%
2023-08-30	6.5300	6.5400	6.5100	6.5200	-0.153%	39,812	+10.429%
2023-08-29	6.4700	6.5300	6.4700	6.5300	+0.927%	55,679	+10.260%
2023-08-28	6.4500	6.4700	6.4300	6.4700	+0.700%	64,701	+11.283%
2023-08-25	6.4600	6.4800	6.4100	6.4250	-0.925%	112,338	+12.062%
2023-08-24	6.5000	6.5200	6.4850	6.4850	-0.154%	100,372	+11.025%
2023-08-23	6.4500	6.5000	6.4500	6.4950	+0.698%	74,927	+10.855%
2023-08-22	6.5100	6.5100	6.4450	6.4500	-0.693%	246,065	+11.628%
2023-08-21	6.5300	6.5300	6.4900	6.4950	-0.460%	183,853	+10.855%
2023-08-18	6.5500	6.5500	6.5250	6.5250	-0.685%	174,180	+10.345%
2023-08-17	6.6400	6.6400	6.5600	6.5700	-0.605%	108,662	+9.589%
2023-08-16	6.6100	6.6200	6.6000	6.6100	-0.151%	118,518	+8.926%
2023-08-15	6.6800	6.6800	6.6100	6.6200	-1.341%	164,985	+8.761%
2023-08-14	6.7300	6.7300	6.6900	6.7100	-0.445%	108,854	+7.303%
2023-08-11	6.7100	6.7400	6.7100	6.7400	0.000%	24,958	+6.825%
2023-08-10	6.7300	6.7500	6.7200	6.7400	+0.447%	117,654	+6.825%
2023-08-09	6.7200	6.7200	6.6900	6.7100	-0.149%	192,955	+7.303%
2023-08-08	6.7200	6.7200	6.6900	6.7200	-0.149%	117,326	+7.143%
2023-08-04	6.6800	6.7500	6.6800	6.7300	+0.598%	58,837	+6.984%
2023-08-03	6.6900	6.6900	6.6700	6.6900	-0.446%	78,948	+7.623%
2023-08-02	6.7300	6.7400	6.7000	6.7200	-0.592%	186,107	+7.143%
2023-08-01	6.7700	6.7750	6.7400	6.7600	-0.295%	140,164	+6.509%
2023-07-31	6.7700	6.7900	6.7700	6.7800	+0.148%	92,812	+6.195%
2023-07-28	6.7500	6.7900	6.7500	6.7700	+0.148%	43,712	+6.352%
2023-07-27	6.7800	6.7900	6.7400	6.7600	0.000%	158,982	+6.509%
2023-07-26	6.7300	6.7700	6.7300	6.7600	+0.148%	151,990	+6.509%
2023-07-25	6.7900	6.7900	6.7400	6.7500	-0.881%	213,692	+6.667%
2023-07-24	6.8100	6.8400	6.8000	6.8100	0.000%	143,501	+5.727%
2023-07-21	6.7900	6.8100	6.7900	6.8100	+0.442%	59,716	+5.727%
2023-07-20	6.7800	6.7800	6.7600	6.7800	0.000%	88,111	+6.195%
2023-07-19	6.7500	6.7800	6.7500	6.7800	+0.444%	85,406	+6.195%
2023-07-18	6.7100	6.7600	6.7100	6.7500	+0.596%	69,658	+6.667%
2023-07-17	6.6800	6.7100	6.6700	6.7100	+0.449%	145,427	+7.303%
2023-07-14	6.6700	6.6900	6.6600	6.6800	+0.225%	139,151	+7.784%
2023-07-13	6.6200	6.6700	6.6200	6.6650	+0.756%	72,666	+8.027%
2023-07-12	6.6200	6.6200	6.6000	6.6150	+0.685%	52,746	+8.844%
2023-07-11	6.5600	6.5700	6.5500	6.5700	+0.305%	38,102	+9.589%
2023-07-10	6.5600	6.5700	6.5400	6.5500	-0.152%	46,643	+9.924%
2023-07-07	6.5400	6.5900	6.5200	6.5600	0.000%	59,945	+9.756%
2023-07-06	6.5700	6.5700	6.5300	6.5600	-0.756%	100,734	+9.756%
2023-07-05	6.6000	6.6200	6.6000	6.6100	-0.151%	44,785	+8.926%
2023-07-04	6.6100	6.6300	6.6000	6.6200	+0.151%	80,368	+8.761%
2023-06-30	6.5800	6.6100	6.5800	6.6100	+0.916%	121,618	+8.926%
2023-06-29	6.5200	6.5500	6.5200	6.5500	+0.460%	69,670	+9.924%
2023-06-28	6.5200	6.5200	6.5000	6.5200	+0.154%	82,716	+10.429%
2023-06-27	6.4700	6.5200	6.4700	6.5100	+0.774%	131,903	+10.599%
2023-06-26	6.4200	6.4800	6.4200	6.4600	0.000%	115,740	+11.455%
2023-06-23	6.5000	6.5100	6.4500	6.4600	-0.768%	190,843	+11.455%
2023-06-22	6.5500	6.5500	6.5000	6.5100	-0.762%	304,078	+10.599%
2023-06-21	6.5900	6.5900	6.5600	6.5600	-0.531%	155,245	+9.756%
2023-06-20	6.6300	6.6300	6.5800	6.5950	-0.678%	174,508	+9.174%
2023-06-19	6.6500	6.6500	6.6300	6.6400	-0.150%	56,959	+8.434%
2023-06-16	6.6500	6.6600	6.6500	6.6500	-0.150%	114,872	+8.271%
2023-06-15	6.6400	6.6600	6.6300	6.6600	+0.452%	69,472	+8.108%
2023-06-14	6.6200	6.6500	6.6100	6.6300	+0.151%	123,415	+8.597%
2023-06-13	6.5800	6.6300	6.5800	6.6200	+0.684%	111,186	+8.761%
2023-06-12	6.5800	6.5800	6.5600	6.5750	-0.076%	71,152	+9.506%
2023-06-09	6.5800	6.6000	6.5700	6.5800	0.000%	44,988	+9.422%
2023-06-08	6.5800	6.5900	6.5500	6.5800	0.000%	81,368	+9.422%
2023-06-07	6.5900	6.6100	6.5600	6.5800	0.000%	77,584	+9.422%
2023-06-06	6.5500	6.5900	6.5500	6.5800	+0.612%	33,977	+9.422%
2023-06-05	6.6000	6.6000	6.5400	6.5400	-0.759%	96,483	+10.092%
2023-06-02	6.4900	6.6000	6.4900	6.5900	+1.698%	93,253	+9.256%
2023-06-01	6.4900	6.5000	6.4600	6.4800	+0.077%	188,152	+11.111%
2023-05-31	6.5100	6.5100	6.4650	6.4750	-0.690%	111,003	+11.197%
2023-05-30	6.5500	6.5500	6.5200	6.5200	-0.610%	104,565	+10.429%
2023-05-29	6.5500	6.5600	6.5300	6.5600	+0.613%	54,289	+9.756%
2023-05-26	6.4900	6.5300	6.4900	6.5200	+0.617%	324,140	+10.429%
2023-05-25	6.5100	6.5100	6.4700	6.4800	-0.461%	269,242	+11.111%
2023-05-24	6.5600	6.5700	6.5050	6.5100	-1.958%	187,089	+10.599%
2023-05-23	6.6500	6.6700	6.6300	6.6400	-0.150%	55,494	+8.434%
2023-05-19	6.6800	6.6800	6.6400	6.6500	-0.075%	41,716	+8.271%
2023-05-18	6.6600	6.6600	6.6300	6.6550	-0.075%	108,987	+8.189%
2023-05-17	6.6500	6.6600	6.6200	6.6600	+0.452%	92,295	+8.108%
2023-05-16	6.6800	6.6800	6.6200	6.6300	-1.045%	171,878	+8.597%
2023-05-15	6.6500	6.7000	6.6500	6.7000	+0.601%	72,681	+7.463%
2023-05-12	6.7000	6.7000	6.6400	6.6600	-0.299%	115,323	+8.108%
2023-05-11	6.6400	6.6800	6.6400	6.6800	+0.602%	81,001	+7.784%
2023-05-10	6.7000	6.7000	6.6200	6.6400	-0.747%	108,273	+8.434%
2023-05-09	6.6700	6.6900	6.6600	6.6900	0.000%	105,270	+7.623%
2023-05-08	6.7100	6.7200	6.6900	6.6900	-0.149%	122,404	+7.623%
2023-05-05	6.6800	6.7000	6.6700	6.7000	+1.056%	76,318	+7.463%
2023-05-04	6.7000	6.7000	6.6100	6.6300	-1.486%	204,454	+8.597%
2023-05-03	6.7200	6.7400	6.7000	6.7300	+0.298%	130,938	+6.984%
2023-05-02	6.7800	6.7800	6.6800	6.7100	-1.032%	240,923	+7.303%
2023-05-01	6.8100	6.8300	6.7800	6.7800	-0.294%	108,000	+6.195%
2023-04-28	6.7600	6.8000	6.7600	6.8000	+0.592%	42,193	+5.882%
2023-04-27	6.7100	6.7700	6.7100	6.7600	+0.896%	69,246	+6.509%
2023-04-26	6.7000	6.7250	6.6800	6.7000	+0.075%	71,308	+7.463%
2023-04-25	6.7500	6.7500	6.6950	6.6950	-1.108%	192,729	+7.543%
2023-04-24	6.7900	6.8000	6.7600	6.7700	-0.878%	71,552	+6.352%
2023-04-21	6.8100	6.8400	6.7900	6.8300	+0.294%	102,717	+5.417%
2023-04-20	6.8000	6.8300	6.7900	6.8100	-0.147%	68,695	+5.727%
2023-04-19	6.7900	6.8200	6.7900	6.8200	+0.147%	95,479	+5.572%
2023-04-18	6.7900	6.8200	6.7900	6.8100	+0.442%	68,029	+5.727%
2023-04-17	6.7500	6.7800	6.7300	6.7800	+0.519%	195,324	+6.195%
2023-04-14	6.7600	6.7700	6.7400	6.7450	+0.074%	76,508	+6.746%
2023-04-13	6.7400	6.7400	6.7100	6.7400	+0.447%	45,541	+6.825%
2023-04-12	6.7600	6.7600	6.7100	6.7100	-0.149%	85,251	+7.303%
2023-04-11	6.6900	6.7300	6.6900	6.7200	+0.448%	60,654	+7.143%
2023-04-10	6.6600	6.6900	6.6600	6.6900	+0.300%	85,970	+7.623%
2023-04-06	6.6500	6.6700	6.6400	6.6700	+0.150%	123,629	+7.946%
2023-04-05	6.6500	6.6600	6.6300	6.6600	-0.299%	105,930	+8.108%
2023-04-04	6.7400	6.7400	6.6500	6.6800	-0.447%	147,577	+7.784%
2023-04-03	6.7100	6.7200	6.6800	6.7100	+0.449%	193,214	+7.303%
2023-03-31	6.6700	6.6800	6.6500	6.6800	+0.602%	126,151	+7.784%
2023-03-30	6.6400	6.6500	6.6200	6.6400	+0.151%	65,434	+8.434%
2023-03-29	6.5900	6.6300	6.5800	6.6300	+1.144%	44,474	+8.597%
2023-03-28	6.5700	6.5800	6.5400	6.5550	-0.228%	154,297	+9.840%
2023-03-27	6.5900	6.5900	6.5600	6.5700	+0.536%	66,907	+9.589%
2023-03-24	6.5000	6.5350	6.4900	6.5350	+0.077%	138,225	+10.176%
2023-03-23	6.5800	6.6100	6.5300	6.5300	-0.910%	232,802	+10.260%
2023-03-22	6.6500	6.6500	6.5900	6.5900	-1.347%	189,175	+9.256%
2023-03-21	6.6800	6.6900	6.6600	6.6800	+1.212%	143,427	+7.784%
2023-03-20	6.6000	6.6150	6.5800	6.6000	+0.152%	185,865	+9.091%
2023-03-17	6.6600	6.6600	6.5800	6.5900	-1.199%	231,088	+9.256%
2023-03-16	6.6000	6.7100	6.5600	6.6700	+0.452%	297,149	+7.946%
2023-03-15	6.6600	6.6800	6.5900	6.6400	-1.702%	583,244	+8.434%
2023-03-14	6.8400	6.8400	6.7400	6.7550	+0.371%	228,473	+6.588%
2023-03-13	6.7400	6.7550	6.6700	6.7300	-1.320%	260,442	+6.984%
2023-03-10	6.9000	6.9000	6.8000	6.8200	-1.445%	264,723	+5.572%
2023-03-09	7.0100	7.0100	6.9150	6.9200	-1.284%	213,439	+4.046%
2023-03-08	7.0100	7.0400	7.0000	7.0100	0.000%	123,411	+2.710%
2023-03-07	7.0700	7.0900	6.9900	7.0100	-0.708%	196,011	+2.710%
2023-03-06	7.0900	7.1100	7.0600	7.0600	-0.141%	78,880	+1.983%
2023-03-03	7.0600	7.0900	7.0400	7.0700	+0.569%	72,899	+1.839%
2023-03-02	7.0200	7.0300	6.9900	7.0300	-0.284%	148,593	+2.418%
2023-03-01	7.0600	7.0700	7.0200	7.0500	-0.142%	88,236	+2.128%
2023-02-28	7.0700	7.0700	7.0300	7.0600	0.000%	207,799	+1.983%
2023-02-27	7.1000	7.1200	7.0600	7.0600	+0.142%	124,871	+1.983%
2023-02-24	7.0000	7.0700	6.9800	7.0500	+0.142%	222,838	+2.128%
2023-02-23	7.0800	7.0800	7.0200	7.0400	-0.283%	135,456	+2.273%
2023-02-22	7.0900	7.0900	7.0500	7.0600	-1.120%	133,934	+1.983%
2023-02-21	7.1900	7.1900	7.1200	7.1400	-1.245%	224,779	+0.840%
2023-02-17	7.2000	7.2300	7.1800	7.2300	+0.417%	136,519	-0.415%
2023-02-16	7.1500	7.2300	7.1500	7.2000	+0.279%	166,999	0.000%
2023-02-15	7.1400	7.1800	7.1400	7.1800	+0.070%	63,609	+0.279%
2023-02-14	7.1800	7.2000	7.1400	7.1750	0.000%	111,406	+0.348%
2023-02-13	7.1500	7.1800	7.1400	7.1750	+0.350%	90,262	+0.348%
2023-02-10	7.1500	7.1600	7.1400	7.1500	0.000%	93,859	+0.699%
2023-02-09	7.2000	7.2200	7.1500	7.1500	-0.279%	75,025	+0.699%
2023-02-08	7.1500	7.1900	7.1500	7.1700	0.000%	83,192	+0.418%
2023-02-07	7.1200	7.1800	7.1100	7.1700	+0.561%	135,876	+0.418%

.dark-mode .SqrZMq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SqrZMq{ color: #333333; background-color: white; border: 2px solid #333333; }FIEISHARES CANADIAN FINCL MONTHLYstock TSE

FIE
ISHARES CANADIAN FINCL MONTHLY
stock TSE