Canada Franklin FTSE ETF (NY: FLCA )

37.27 +0.53 (+1.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 20.17 20.29 20.17 20.29 888 -0.13(-0.66%)
May 28, 2020 20.42 20.42 20.42 20.42 104 +0.05(+0.25%)
May 27, 2020 20.21 20.39 20.21 20.37 2,699 +0.15(+0.74%)
May 26, 2020 20.14 20.26 20.08 20.22 747 +0.66(+3.40%)
May 22, 2020 19.55 19.60 19.41 19.56 5,332 -0.01(-0.05%)
May 21, 2020 19.63 19.75 19.52 19.57 2,030 -0.24(-1.23%)
May 20, 2020 19.79 19.82 19.73 19.81 947 +0.20(+1.03%)
May 19, 2020 19.61 19.61 19.61 19.61 187 -0.22(-1.10%)
May 18, 2020 19.83 19.83 19.83 19.83 7 +0.73(+3.81%)
May 15, 2020 19.21 19.21 18.98 19.10 12,553 +0.05(+0.28%)
May 14, 2020 18.70 19.05 18.62 19.05 1,384 +0.08(+0.44%)
May 13, 2020 18.96 18.96 18.96 18.96 13 -0.58(-2.96%)
May 12, 2020 19.54 19.54 19.54 19.54 117 -0.34(-1.69%)
May 11, 2020 19.64 19.88 19.64 19.88 242 +0.16(+0.82%)
May 08, 2020 19.72 19.72 19.71 19.72 222 +0.29(+1.51%)
May 07, 2020 19.36 19.43 19.36 19.43 2,566 +0.19(+0.98%)
May 06, 2020 19.34 19.34 19.24 19.24 355 -0.10(-0.51%)
May 05, 2020 19.51 19.51 19.34 19.34 278 +0.18(+0.92%)
May 04, 2020 19.16 19.16 19.16 19.16 2 +0.11(+0.59%)
May 01, 2020 19.09 19.09 19.05 19.05 222 -0.46(-2.35%)
Apr 30, 2020 19.96 19.96 19.46 19.51 1,083 -0.63(-3.13%)
Apr 29, 2020 20.20 20.20 20.14 20.14 317 +0.72(+3.71%)
Apr 28, 2020 19.57 19.57 19.42 19.42 815 +0.30(+1.55%)
Apr 27, 2020 19.02 19.12 19.02 19.12 385 +0.34(+1.82%)
Apr 24, 2020 18.80 18.82 18.63 18.78 1,555 +0.19(+1.02%)
Apr 23, 2020 18.59 18.59 18.59 18.59 274 +0.04(+0.20%)
Apr 22, 2020 18.55 18.55 18.55 18.55 46 +0.37(+2.01%)
Apr 21, 2020 18.62 18.62 18.12 18.19 611 -0.55(-2.93%)
Apr 20, 2020 18.51 18.90 18.51 18.73 1,981 -0.06(-0.31%)
Apr 17, 2020 18.58 18.79 18.58 18.79 555 +0.65(+3.60%)
Apr 16, 2020 18.30 18.30 18.14 18.14 1,491 -0.04(-0.20%)
Apr 15, 2020 18.45 18.46 18.13 18.17 5,186 -0.72(-3.81%)
Apr 14, 2020 18.90 19.07 18.89 18.89 1,727 +0.20(+1.05%)
Apr 13, 2020 18.47 18.70 18.26 18.70 13,218 -0.09(-0.48%)
Apr 09, 2020 18.89 18.92 18.79 18.79 1,888 +0.33(+1.81%)
Apr 08, 2020 18.45 18.45 18.45 18.45 1 +0.25(+1.37%)
Apr 07, 2020 18.36 18.53 18.20 18.20 2,732 +0.34(+1.87%)
Apr 06, 2020 17.60 17.87 17.59 17.87 1,928 +0.83(+4.90%)
Apr 03, 2020 16.89 17.03 16.89 17.03 5,554 -0.17(-0.98%)
Apr 02, 2020 17.20 17.20 17.20 17.20 395 +0.39(+2.30%)
Apr 01, 2020 17.08 17.08 16.81 16.81 543 -0.86(-4.85%)
Mar 31, 2020 16.86 17.67 16.86 17.67 145 +0.53(+3.11%)
Mar 30, 2020 16.48 17.14 16.49 17.14 3,832 +0.23(+1.36%)
Mar 27, 2020 16.77 17.15 16.56 16.91 3,777 -0.60(-3.42%)
Mar 26, 2020 18.60 19.34 17.42 17.51 10,242 +0.33(+1.94%)
Mar 25, 2020 16.58 17.94 16.58 17.18 6,996 +0.95(+5.88%)
Mar 24, 2020 15.67 16.22 15.34 16.22 6,947 +1.80(+12.50%)
Mar 23, 2020 14.75 14.75 14.42 14.42 335 -0.89(-5.79%)
Mar 20, 2020 16.50 16.50 15.14 15.30 444 -0.16(-1.03%)
Mar 19, 2020 14.93 15.46 14.88 15.46 1,886 +0.72(+4.88%)
Mar 18, 2020 14.92 14.92 14.63 14.74 732 -1.70(-10.35%)
Mar 17, 2020 17.63 17.63 16.21 16.45 16,632 +0.25(+1.57%)
Mar 16, 2020 16.24 16.75 16.10 16.19 38,511 -1.64(-9.20%)
Mar 13, 2020 17.10 18.27 17.10 17.83 12,664 +1.21(+7.28%)
Mar 12, 2020 17.76 18.63 16.41 16.62 4,641 -2.41(-12.66%)
Mar 11, 2020 19.08 19.08 18.83 19.03 504 -0.71(-3.60%)
Mar 10, 2020 19.11 19.74 19.11 19.74 9,262 +0.14(+0.73%)
Mar 09, 2020 20.21 20.47 19.58 19.60 4,344 -2.28(-10.44%)
Mar 06, 2020 21.94 21.94 21.82 21.88 999 -0.51(-2.29%)
Mar 05, 2020 22.61 22.61 22.14 22.40 5,023 -0.41(-1.78%)
Mar 04, 2020 22.80 22.80 22.80 22.80 148 +0.41(+1.81%)
Mar 03, 2020 22.87 22.94 22.40 22.40 1,277 -0.66(-2.86%)
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.