ISHS CDN FNC TU-ADV (TSX: FIE-A)
6.170 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:27 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 6.140 6.200 6.140 6.170 12,701 +0.16(+2.66%)
Aug 26, 2015 6.130 6.130 5.970 6.010 17,043 +0.01(+0.17%)
Aug 25, 2015 5.940 6.040 5.940 6.000 39,924 +0.10(+1.69%)
Aug 24, 2015 5.870 5.980 5.780 5.900 44,247 -0.19(-3.12%)
Aug 21, 2015 6.140 6.140 6.080 6.090 17,582 -0.10(-1.62%)
Aug 20, 2015 6.200 6.200 6.190 6.190 15,769 -0.08(-1.28%)
Aug 19, 2015 6.270 6.270 6.240 6.270 6,135 -0.01(-0.16%)
Aug 18, 2015 6.280 6.290 6.280 6.280 14,153 -0.01(-0.16%)
Aug 17, 2015 6.310 6.310 6.270 6.290 9,142 -0.04(-0.63%)
Aug 14, 2015 6.310 6.330 6.310 6.330 4,708 +0.02(+0.32%)
Aug 13, 2015 6.350 6.350 6.310 6.310 20,604 -0.03(-0.47%)
Aug 12, 2015 6.350 6.350 6.320 6.340 12,736 -0.02(-0.31%)
Aug 11, 2015 6.380 6.380 6.360 6.360 44,601 -0.07(-1.09%)
Aug 10, 2015 6.360 6.430 6.360 6.430 5,184 +0.08(+1.26%)
Aug 07, 2015 6.390 6.390 6.350 6.350 9,141 -0.05(-0.78%)
Aug 06, 2015 6.430 6.430 6.400 6.400 4,672 -0.03(-0.47%)
Aug 05, 2015 6.420 6.430 6.420 6.430 4,304 +0.02(+0.31%)
Aug 04, 2015 6.390 6.410 6.380 6.410 8,420 +0.02(+0.31%)
Jul 31, 2015 6.390 6.390 6.390 0 +0.01(+0.16%)
Jul 30, 2015 6.380 6.390 6.350 6.380 7,126 +0.02(+0.31%)
Jul 29, 2015 6.290 6.360 6.260 6.360 18,406 +0.08(+1.27%)
Jul 28, 2015 6.250 6.280 6.230 6.280 20,903 +0.04(+0.64%)
Jul 27, 2015 6.310 6.310 6.240 6.240 32,666 -0.07(-1.11%)
Jul 24, 2015 6.380 6.380 6.310 6.310 14,460 -0.10(-1.56%)
Jul 23, 2015 6.430 6.430 6.390 6.410 15,004 -0.03(-0.47%)
Jul 22, 2015 6.430 6.440 6.420 6.440 10,962 +0.00(+0.00%)
Jul 21, 2015 6.470 6.470 6.440 6.440 4,627 -0.02(-0.31%)
Jul 20, 2015 6.480 6.480 6.460 6.460 4,108 -0.02(-0.31%)
Jul 17, 2015 6.510 6.510 6.480 6.480 6,221 -0.03(-0.46%)
Jul 16, 2015 6.480 6.530 6.480 6.510 7,691 +0.03(+0.46%)
Jul 15, 2015 6.450 6.480 6.450 6.480 9,399 +0.03(+0.47%)
Jul 14, 2015 6.460 6.460 6.410 6.450 2,173 -0.01(-0.15%)
Jul 13, 2015 6.480 6.500 6.460 6.460 5,580 +0.00(+0.00%)
Jul 10, 2015 6.440 6.460 6.440 6.460 3,162 +0.06(+0.94%)
Jul 09, 2015 6.460 6.460 6.400 6.400 22,948 -0.05(-0.78%)
Jul 08, 2015 6.470 6.480 6.450 6.450 14,077 -0.05(-0.77%)
Jul 07, 2015 6.500 6.500 6.450 6.500 12,673 -0.01(-0.15%)
Jul 06, 2015 6.460 6.510 6.460 6.510 11,237 -0.01(-0.15%)
Jul 03, 2015 6.500 6.520 6.500 6.520 7,920 +0.04(+0.62%)
Jul 02, 2015 6.540 6.540 6.460 6.480 7,775 -0.02(-0.31%)
Jun 30, 2015 6.500 6.500 6.500 0 +0.02(+0.31%)
Jun 29, 2015 6.510 6.510 6.470 6.480 9,635 -0.11(-1.67%)
Jun 26, 2015 6.610 6.610 6.590 6.590 2,113 -0.01(-0.15%)
Jun 25, 2015 6.590 6.630 6.590 6.600 9,561 +0.00(+0.00%)
Jun 24, 2015 6.560 6.600 6.560 6.600 3,898 +0.02(+0.30%)
Jun 23, 2015 6.540 6.580 6.540 6.580 29,045 +0.02(+0.30%)
Jun 22, 2015 6.530 6.560 6.530 6.560 11,006 +0.07(+1.08%)
Jun 19, 2015 6.550 6.550 6.480 6.490 23,280 -0.08(-1.22%)
Jun 18, 2015 6.550 6.570 6.540 6.570 12,938 -0.01(-0.15%)
Jun 17, 2015 6.600 6.600 6.570 6.580 8,070 -0.03(-0.45%)
Jun 16, 2015 6.640 6.640 6.610 6.610 10,379 -0.01(-0.15%)
Jun 15, 2015 6.580 6.620 6.580 6.620 5,941 +0.02(+0.30%)
Jun 12, 2015 6.600 6.600 6.590 6.600 14,869 -0.03(-0.38%)
Jun 11, 2015 6.660 6.660 6.610 6.625 10,773 -0.01(-0.23%)
Jun 10, 2015 6.640 6.670 6.630 6.640 7,922 +0.02(+0.30%)
Jun 09, 2015 6.580 6.620 6.580 6.620 4,069 +0.04(+0.61%)
Jun 08, 2015 6.630 6.630 6.580 6.580 33,457 -0.07(-1.05%)
Jun 05, 2015 6.660 6.660 6.650 6.650 1,507 +0.01(+0.15%)
Jun 04, 2015 6.670 6.680 6.630 6.640 19,639 -0.04(-0.60%)
Jun 03, 2015 6.660 6.690 6.660 6.680 12,501 +0.02(+0.30%)
Jun 02, 2015 6.640 6.670 6.640 6.660 4,156 +0.04(+0.60%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here