ISHS CDN FNC TU-ADV (TSX: FIE-A)
6.070 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:17 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 6.120 6.120 6.070 6.070 9,742 -0.01(-0.16%)
May 04, 2016 6.120 6.120 6.080 6.080 4,550 -0.03(-0.49%)
May 03, 2016 6.180 6.180 6.110 6.110 4,531 -0.11(-1.77%)
May 02, 2016 6.220 6.220 6.200 6.220 6,538 -0.02(-0.32%)
Apr 29, 2016 6.230 6.240 6.220 6.240 6,253 +0.01(+0.16%)
Apr 28, 2016 6.210 6.230 6.210 6.230 28,867 -0.02(-0.32%)
Apr 27, 2016 6.230 6.250 6.230 6.250 5,787 +0.02(+0.32%)
Apr 26, 2016 6.230 6.230 6.220 6.230 38,650 +0.03(+0.48%)
Apr 25, 2016 6.190 6.200 6.190 6.200 1,882 -0.02(-0.32%)
Apr 22, 2016 6.220 6.220 6.220 6.220 132 -0.03(-0.48%)
Apr 21, 2016 6.280 6.280 6.250 6.250 3,884 -0.01(-0.16%)
Apr 20, 2016 6.240 6.260 6.240 6.260 14,454 +0.07(+1.13%)
Apr 19, 2016 6.190 6.200 6.180 6.190 6,788 +0.02(+0.32%)
Apr 18, 2016 6.130 6.175 6.130 6.170 88,537 +0.00(+0.00%)
Apr 15, 2016 6.170 6.190 6.170 6.170 3,804 +0.00(+0.00%)
Apr 14, 2016 6.160 6.190 6.160 6.170 16,011 +0.02(+0.33%)
Apr 13, 2016 6.150 6.150 6.150 6.150 1,514 +0.03(+0.49%)
Apr 12, 2016 6.090 6.120 6.090 6.120 12,188 +0.05(+0.82%)
Apr 11, 2016 6.090 6.100 6.070 6.070 7,828 +0.01(+0.17%)
Apr 08, 2016 6.050 6.080 6.050 6.060 9,935 +0.06(+1.00%)
Apr 07, 2016 6.030 6.030 6.000 6.000 22,201 -0.01(-0.17%)
Apr 06, 2016 6.060 6.060 6.010 6.010 7,019 -0.02(-0.33%)
Apr 05, 2016 6.030 6.040 6.010 6.030 10,905 -0.04(-0.66%)
Apr 04, 2016 6.090 6.090 6.070 6.070 1,477 +0.01(+0.17%)
Apr 01, 2016 6.040 6.070 6.010 6.060 22,535 -0.02(-0.33%)
Mar 31, 2016 6.090 6.100 6.080 6.080 12,864 -0.01(-0.16%)
Mar 30, 2016 6.090 6.110 6.090 6.090 16,230 +0.09(+1.50%)
Mar 29, 2016 6.000 6.000 6.000 6.000 3,305 -0.03(-0.50%)
Mar 28, 2016 6.020 6.030 5.990 6.030 4,748 +0.05(+0.84%)
Mar 24, 2016 5.980 5.980 5.980 0 -0.06(-0.99%)
Mar 23, 2016 6.060 6.060 6.020 6.040 21,719 -0.01(-0.17%)
Mar 22, 2016 6.020 6.050 6.020 6.050 25,508 +0.01(+0.17%)
Mar 21, 2016 6.020 6.050 6.010 6.040 24,806 +0.03(+0.50%)
Mar 18, 2016 6.040 6.050 6.010 6.010 30,824 -0.05(-0.83%)
Mar 17, 2016 6.000 6.060 5.980 6.060 59,721 +0.09(+1.51%)
Mar 16, 2016 5.960 5.990 5.940 5.970 9,715 -0.01(-0.17%)
Mar 15, 2016 5.980 5.980 5.970 5.980 3,822 -0.01(-0.17%)
Mar 14, 2016 5.970 5.990 5.970 5.990 5,087 +0.01(+0.17%)
Mar 11, 2016 5.930 5.980 5.930 5.980 27,770 +0.10(+1.70%)
Mar 10, 2016 5.950 5.960 5.880 5.880 4,948 -0.04(-0.68%)
Mar 09, 2016 5.940 5.940 5.920 5.920 13,223 +0.02(+0.34%)
Mar 08, 2016 5.890 5.910 5.880 5.900 38,875 +0.02(+0.34%)
Mar 07, 2016 5.840 5.900 5.840 5.880 8,527 +0.05(+0.86%)
Mar 04, 2016 5.790 5.830 5.790 5.830 10,541 +0.05(+0.87%)
Mar 03, 2016 5.770 5.790 5.760 5.780 7,407 +0.03(+0.52%)
Mar 02, 2016 5.750 5.750 5.690 5.750 12,454 +0.01(+0.17%)
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