Canada Franklin FTSE ETF (NY: FLCA )

34.69 +0.12 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 31.18 31.25 31.11 31.15 7,548 -0.09(-0.28%)
Jun 29, 2021 31.24 31.26 31.17 31.24 23,155 -0.03(-0.09%)
Jun 28, 2021 31.56 31.56 31.22 31.27 6,875 -0.26(-0.84%)
Jun 25, 2021 31.43 31.64 31.40 31.53 12,075 +0.09(+0.27%)
Jun 24, 2021 31.94 31.94 31.40 31.44 9,207 +0.06(+0.18%)
Jun 23, 2021 31.56 31.56 31.37 31.39 5,718 -0.07(-0.23%)
Jun 22, 2021 31.13 31.50 31.13 31.46 19,189 +0.17(+0.56%)
Jun 21, 2021 31.01 31.42 31.01 31.28 4,460 +0.32(+1.03%)
Jun 18, 2021 30.86 31.03 30.82 30.96 3,490 -0.32(-1.02%)
Jun 17, 2021 31.49 31.51 31.27 31.28 4,738 -0.36(-1.14%)
Jun 16, 2021 31.77 31.77 31.64 31.65 23,119 -0.05(-0.15%)
Jun 15, 2021 31.69 31.69 31.69 31.69 190 +0.08(+0.25%)
Jun 14, 2021 31.48 31.66 31.48 31.61 2,818 +0.11(+0.34%)
Jun 11, 2021 31.50 31.58 31.49 31.51 2,931 -0.04(-0.14%)
Jun 10, 2021 31.57 31.60 31.55 31.55 1,029 +0.09(+0.29%)
Jun 09, 2021 31.48 31.56 31.41 31.46 9,251 -0.14(-0.45%)
Jun 08, 2021 31.55 31.60 31.53 31.60 1,769 -0.03(-0.10%)
Jun 07, 2021 31.71 31.71 31.56 31.63 3,424 +0.00(+0.00%)
Jun 04, 2021 31.70 31.70 31.52 31.63 10,361 +0.13(+0.42%)
Jun 03, 2021 31.40 31.56 31.40 31.50 9,420 -0.14(-0.46%)
Jun 02, 2021 31.71 31.71 31.52 31.65 25,099 -0.13(-0.40%)
Jun 01, 2021 31.64 31.93 31.64 31.77 15,223 +0.34(+1.07%)
May 28, 2021 31.42 31.50 31.41 31.44 5,588 +0.10(+0.31%)
May 27, 2021 31.39 31.39 31.29 31.34 2,042 +0.23(+0.73%)
May 26, 2021 30.91 31.17 30.91 31.11 4,105 +0.16(+0.52%)
May 25, 2021 31.02 31.15 30.91 30.95 22,807 -0.20(-0.64%)
May 24, 2021 31.31 31.31 31.00 31.15 4,422 +0.17(+0.56%)
May 21, 2021 31.04 31.04 30.97 30.97 1,198 +0.04(+0.13%)
May 20, 2021 30.69 30.93 30.66 30.93 3,105 +0.42(+1.37%)
May 19, 2021 30.46 30.74 30.38 30.51 3,156 -0.36(-1.16%)
May 18, 2021 30.70 30.93 30.70 30.87 3,133 +0.11(+0.37%)
May 17, 2021 30.29 30.75 30.29 30.75 2,727 +0.22(+0.73%)
May 14, 2021 30.22 30.59 30.22 30.53 7,383 +0.45(+1.50%)
May 13, 2021 30.14 30.14 29.98 30.08 24,667 +0.09(+0.30%)
May 12, 2021 30.27 30.27 30.03 29.99 12,089 -0.22(-0.74%)
May 11, 2021 29.57 30.28 29.57 30.21 1,835 -0.24(-0.80%)
May 10, 2021 30.55 30.55 30.46 30.46 1,167 +0.06(+0.20%)
May 07, 2021 30.26 30.50 30.09 30.39 10,353 +0.33(+1.11%)
May 06, 2021 29.93 30.06 29.89 30.06 1,767 +0.22(+0.74%)
May 05, 2021 29.84 29.84 29.76 29.84 1,040 +0.30(+1.02%)
May 04, 2021 29.31 29.61 29.21 29.54 2,556 -0.15(-0.50%)
May 03, 2021 29.64 29.78 29.64 29.69 6,710 +0.14(+0.49%)
Apr 30, 2021 29.66 29.69 29.54 29.54 8,563 -0.22(-0.73%)
Apr 29, 2021 29.84 29.86 29.76 29.76 24,438 -0.02(-0.05%)
Apr 28, 2021 29.32 29.83 29.32 29.78 4,263 +0.47(+1.61%)
Apr 27, 2021 29.10 29.32 29.10 29.31 11,626 +0.08(+0.28%)
Apr 26, 2021 29.01 29.23 29.01 29.23 3,842 +0.26(+0.90%)
Apr 23, 2021 28.80 29.00 28.80 28.96 4,816 +0.20(+0.70%)
Apr 22, 2021 28.82 28.86 28.76 28.76 1,588 -0.18(-0.61%)
Apr 21, 2021 28.87 28.94 28.87 28.94 6,111 +0.43(+1.51%)
Apr 20, 2021 28.94 28.94 28.50 28.51 5,067 -0.48(-1.64%)
Apr 19, 2021 29.16 29.64 28.99 28.99 5,011 -0.30(-1.02%)
Apr 16, 2021 29.29 29.30 29.26 29.29 2,354 +0.10(+0.35%)
Apr 15, 2021 29.18 29.22 29.18 29.18 2,670 +0.00(+0.01%)
Apr 14, 2021 29.09 29.18 29.01 29.18 2,970 +0.14(+0.49%)
Apr 13, 2021 29.10 29.10 28.96 29.04 3,970 +0.05(+0.18%)
Apr 12, 2021 29.02 29.13 28.98 28.98 35,443 -0.01(-0.03%)
Apr 09, 2021 28.96 28.99 28.84 28.99 963 +0.09(+0.30%)
Apr 08, 2021 28.77 28.91 28.72 28.91 2,437 +0.19(+0.65%)
Apr 07, 2021 28.62 28.79 28.62 28.72 893 +0.00(+0.01%)
Apr 06, 2021 28.77 28.90 28.69 28.72 11,621 -0.08(-0.28%)
Apr 05, 2021 28.96 28.96 28.75 28.80 3,965 +0.14(+0.50%)
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.