Canada Franklin FTSE ETF (NY: FLCA )

34.69 +0.12 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 32.87 32.94 32.85 32.90 2,704 +0.08(+0.26%)
Dec 30, 2021 32.68 32.87 32.68 32.82 1,663 +0.11(+0.34%)
Dec 29, 2021 32.68 32.87 32.68 32.71 5,101 -0.47(-1.40%)
Dec 28, 2021 33.10 33.17 32.83 33.17 1,848 +0.37(+1.13%)
Dec 27, 2021 32.05 32.80 32.05 32.80 6,806 +0.28(+0.85%)
Dec 23, 2021 32.25 32.53 32.25 32.53 5,753 +0.41(+1.28%)
Dec 22, 2021 31.74 32.12 31.74 32.12 4,171 +0.42(+1.32%)
Dec 21, 2021 31.30 31.75 31.30 31.70 13,395 +0.67(+2.15%)
Dec 20, 2021 31.16 31.16 30.90 31.03 29,113 -0.48(-1.53%)
Dec 17, 2021 31.76 31.76 31.51 31.51 9,213 -0.29(-0.91%)
Dec 16, 2021 32.10 32.17 31.77 31.80 11,331 +0.08(+0.26%)
Dec 15, 2021 31.11 31.72 31.11 31.72 792 +0.21(+0.67%)
Dec 14, 2021 30.93 31.51 30.93 31.51 2,274 -0.15(-0.47%)
Dec 13, 2021 31.65 31.66 31.65 31.66 2,126 -0.50(-1.55%)
Dec 10, 2021 32.16 32.16 32.11 32.15 1,666 -0.05(-0.14%)
Dec 09, 2021 32.24 32.24 32.19 32.20 812 -0.32(-0.97%)
Dec 08, 2021 32.52 32.52 32.46 32.51 1,310 -0.11(-0.35%)
Dec 07, 2021 31.86 32.65 31.86 32.63 2,989 +0.70(+2.19%)
Dec 06, 2021 32.02 32.02 31.75 31.93 2,448 +0.60(+1.91%)
Dec 03, 2021 31.89 31.89 31.27 31.33 3,031 -0.31(-0.98%)
Dec 02, 2021 31.52 31.74 31.52 31.64 55,387 +0.48(+1.52%)
Dec 01, 2021 31.01 31.82 30.82 31.17 4,270 -0.40(-1.27%)
Nov 30, 2021 31.90 32.30 31.48 31.57 5,014 -0.73(-2.25%)
Nov 29, 2021 32.59 32.59 32.27 32.30 1,038 +0.13(+0.39%)
Nov 26, 2021 32.34 32.34 32.09 32.17 6,810 -0.94(-2.84%)
Nov 24, 2021 32.50 33.11 32.50 33.11 2,028 +0.18(+0.55%)
Nov 23, 2021 32.77 32.93 32.77 32.93 3,344 +0.10(+0.32%)
Nov 22, 2021 33.02 33.02 32.83 32.83 1,062 -0.22(-0.66%)
Nov 19, 2021 33.16 33.21 33.03 33.04 1,821 -0.31(-0.93%)
Nov 18, 2021 33.24 33.29 33.29 33.35 4,518 +0.11(+0.34%)
Nov 17, 2021 33.40 33.40 33.22 33.24 4,316 -0.21(-0.63%)
Nov 16, 2021 33.55 33.62 33.45 33.45 4,335 -0.07(-0.21%)
Nov 15, 2021 33.69 33.69 33.52 33.52 2,019 -0.05(-0.14%)
Nov 12, 2021 33.25 33.57 33.25 33.57 2,803 +0.52(+1.56%)
Nov 11, 2021 33.15 33.15 33.05 33.05 1,673 -0.12(-0.36%)
Nov 10, 2021 33.55 33.17 33.17 0 -0.26(-0.78%)
Nov 09, 2021 33.38 33.47 33.38 33.43 13,033 +0.10(+0.29%)
Nov 08, 2021 33.37 33.44 33.34 33.34 11,808 +0.05(+0.14%)
Nov 05, 2021 33.28 33.33 33.27 33.29 1,175 +0.23(+0.70%)
Nov 04, 2021 33.10 33.10 33.06 33.06 765 -0.09(-0.27%)
Nov 03, 2021 32.87 33.15 32.84 33.15 1,517 +0.18(+0.54%)
Nov 02, 2021 33.09 33.11 32.97 32.97 52,411 -0.19(-0.58%)
Nov 01, 2021 33.07 33.17 32.91 33.17 1,732 +0.26(+0.79%)
Oct 29, 2021 32.94 32.98 32.91 32.91 2,322 -0.23(-0.69%)
Oct 28, 2021 32.82 33.16 32.82 33.13 2,142 +0.40(+1.22%)
Oct 27, 2021 32.86 32.80 32.74 32.74 1,414 -0.24(-0.72%)
Oct 26, 2021 33.34 32.97 3,186 -0.11(-0.34%)
Oct 25, 2021 33.14 33.14 33.03 33.09 6,149 +0.04(+0.11%)
Oct 22, 2021 33.15 33.15 32.92 33.05 1,188 -0.00(-0.01%)
Oct 21, 2021 33.09 33.11 33.04 33.05 19,829 -0.07(-0.21%)
Oct 20, 2021 33.11 33.19 33.11 33.12 906 +0.26(+0.80%)
Oct 19, 2021 33.03 32.64 32.85 32.86 3,236 +0.22(+0.68%)
Oct 18, 2021 32.47 32.69 32.47 32.64 8,547 +0.09(+0.28%)
Oct 15, 2021 32.39 32.56 32.30 32.55 71,791 +0.25(+0.77%)
Oct 14, 2021 31.99 32.36 31.99 32.30 2,026 +0.46(+1.44%)
Oct 13, 2021 31.67 31.84 31.66 31.84 22,765 +0.20(+0.64%)
Oct 12, 2021 31.66 31.66 31.60 31.63 10,762 +0.07(+0.22%)
Oct 11, 2021 32.33 32.33 31.56 31.56 8,159 -0.10(-0.30%)
Oct 08, 2021 31.67 31.69 31.67 31.66 5,101 +0.30(+0.96%)
Oct 07, 2021 31.37 31.38 31.36 31.36 1,941 +0.45(+1.46%)
Oct 06, 2021 30.62 30.91 30.62 30.91 2,548 -0.02(-0.06%)
Oct 05, 2021 30.68 31.01 30.68 30.93 18,481 +0.25(+0.83%)
Oct 04, 2021 30.60 30.85 30.59 30.67 22,314 +0.03(+0.08%)
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.