Canada Franklin FTSE ETF (NY: FLCA )

34.73 +0.16 (+0.46%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 28.34 28.74 28.34 28.65 2,676 +0.34(+1.19%)
Mar 31, 2021 28.32 28.84 28.26 28.32 10,845 +0.20(+0.70%)
Mar 30, 2021 28.03 28.46 28.03 28.12 8,234 -0.09(-0.31%)
Mar 29, 2021 28.19 28.35 28.04 28.21 8,755 -0.11(-0.38%)
Mar 26, 2021 28.26 28.32 28.12 28.31 8,777 +0.10(+0.36%)
Mar 25, 2021 28.04 28.28 27.91 28.21 18,946 +0.02(+0.08%)
Mar 24, 2021 28.35 28.45 28.19 28.19 1,186 +0.06(+0.22%)
Mar 23, 2021 28.35 28.35 28.13 28.13 725 -0.24(-0.84%)
Mar 22, 2021 28.33 28.42 28.33 28.37 2,309 -0.15(-0.54%)
Mar 19, 2021 28.27 28.60 28.27 28.52 3,425 -0.01(-0.03%)
Mar 18, 2021 28.53 28.53 28.53 28.53 706 -0.39(-1.35%)
Mar 17, 2021 28.55 28.94 28.55 28.92 2,896 +0.29(+1.00%)
Mar 16, 2021 28.62 28.68 28.59 28.64 1,070 -0.07(-0.25%)
Mar 15, 2021 28.56 28.71 28.38 28.71 2,009 +0.22(+0.76%)
Mar 12, 2021 28.34 28.49 28.26 28.49 5,780 +0.13(+0.46%)
Mar 11, 2021 28.08 28.38 28.08 28.36 2,488 +0.38(+1.37%)
Mar 10, 2021 27.87 28.07 27.80 27.98 3,104 +0.22(+0.81%)
Mar 09, 2021 27.90 27.90 27.76 27.76 1,537 +0.23(+0.85%)
Mar 08, 2021 27.73 27.73 27.52 27.52 11,504 +0.10(+0.36%)
Mar 05, 2021 26.96 27.42 26.96 27.42 7,492 +0.46(+1.71%)
Mar 04, 2021 27.26 27.39 26.95 26.96 7,813 -0.37(-1.37%)
Mar 03, 2021 27.42 27.51 27.25 27.33 12,165 -0.17(-0.63%)
Mar 02, 2021 27.34 27.56 27.32 27.51 36,610 +0.31(+1.14%)
Mar 01, 2021 26.86 27.33 26.86 27.20 12,851 +0.49(+1.83%)
Feb 26, 2021 26.77 26.98 26.71 26.71 81,352 -0.47(-1.72%)
Feb 25, 2021 27.49 27.49 27.18 27.18 5,614 -0.61(-2.20%)
Feb 24, 2021 27.66 27.86 27.66 27.79 3,618 +0.41(+1.49%)
Feb 23, 2021 27.34 27.38 27.33 27.38 3,911 -0.01(-0.03%)
Feb 22, 2021 27.26 27.48 27.26 27.39 1,356 +0.04(+0.14%)
Feb 19, 2021 27.33 27.38 27.28 27.35 5,138 +0.28(+1.05%)
Feb 18, 2021 27.05 27.15 26.99 27.06 2,663 -0.09(-0.35%)
Feb 17, 2021 27.19 27.36 27.02 27.16 4,929 -0.27(-0.97%)
Feb 16, 2021 27.35 27.56 27.35 27.42 6,907 +0.22(+0.80%)
Feb 12, 2021 27.01 27.21 27.01 27.21 8,884 +0.12(+0.44%)
Feb 11, 2021 27.15 27.57 26.97 27.09 2,698 -0.03(-0.12%)
Feb 10, 2021 27.21 27.22 27.03 27.12 8,794 +0.09(+0.33%)
Feb 09, 2021 26.96 27.47 26.89 27.03 14,071 +0.23(+0.87%)
Feb 08, 2021 26.72 26.80 26.66 26.80 7,024 +0.33(+1.24%)
Feb 05, 2021 26.41 26.91 26.41 26.47 15,735 +0.20(+0.75%)
Feb 04, 2021 26.25 26.35 26.25 26.27 365,599 +0.11(+0.42%)
Feb 03, 2021 26.20 26.20 26.16 26.16 711 +0.09(+0.33%)
Feb 02, 2021 25.99 26.12 25.99 26.08 10,496 +0.49(+1.92%)
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.