Canada Franklin FTSE ETF (NY: FLCA )

34.60 -0.05 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 22.83 22.86 22.81 22.86 780 -0.12(-0.52%)
Oct 30, 2019 22.96 22.98 22.96 22.98 228 +0.01(+0.03%)
Oct 29, 2019 23.05 23.05 22.98 22.98 2,237 -0.10(-0.45%)
Oct 28, 2019 23.09 23.09 23.08 23.08 1,401 +0.02(+0.09%)
Oct 25, 2019 23.06 23.06 23.06 23.06 111 +0.10(+0.45%)
Oct 24, 2019 22.96 22.96 22.96 22.96 41 +0.04(+0.18%)
Oct 23, 2019 22.96 22.98 22.92 22.92 506 -0.04(-0.17%)
Oct 22, 2019 23.00 23.00 22.96 22.96 188 -0.05(-0.24%)
Oct 21, 2019 23.04 23.04 22.97 23.01 2,205 +0.18(+0.81%)
Oct 18, 2019 22.91 22.91 22.80 22.83 780 -0.03(-0.13%)
Oct 17, 2019 22.86 22.86 22.86 22.86 43 +0.08(+0.35%)
Oct 16, 2019 22.78 22.78 22.78 22.78 8,534 +0.01(+0.04%)
Oct 15, 2019 22.75 22.88 22.75 22.77 1,172 +0.08(+0.34%)
Oct 14, 2019 22.70 22.70 22.69 22.69 350 -0.06(-0.26%)
Oct 11, 2019 22.89 22.91 22.75 22.75 15,494 +0.15(+0.67%)
Oct 10, 2019 22.58 22.60 22.45 22.60 4,170 +0.15(+0.68%)
Oct 09, 2019 22.45 22.45 22.45 22.45 235 +0.15(+0.68%)
Oct 08, 2019 22.29 22.38 22.29 22.29 1,638 -0.22(-0.96%)
Oct 07, 2019 22.51 22.51 22.51 22.51 113 -0.00(-0.00%)
Oct 04, 2019 22.51 22.51 22.51 22.51 111 +0.17(+0.76%)
Oct 03, 2019 22.34 22.34 22.34 22.34 28 -0.02(-0.08%)
Oct 02, 2019 22.65 22.65 22.36 22.36 117 -0.42(-1.85%)
Oct 01, 2019 22.77 22.78 22.77 22.78 304 -0.27(-1.17%)
Sep 30, 2019 23.05 23.05 23.05 23.05 193 -0.03(-0.12%)
Sep 27, 2019 23.13 23.15 23.04 23.07 2,675 +0.00(+0.00%)
Sep 26, 2019 23.07 23.07 23.07 23.07 52 +0.01(+0.04%)
Sep 25, 2019 23.01 23.06 23.01 23.06 828 -0.02(-0.08%)
Sep 24, 2019 23.08 23.08 23.08 23.08 89 -0.08(-0.35%)
Sep 23, 2019 23.15 23.17 23.14 23.16 3,249 -0.09(-0.39%)
Sep 20, 2019 23.24 23.29 23.24 23.25 2,229 +0.09(+0.38%)
Sep 19, 2019 23.22 23.22 23.16 23.16 557 +0.14(+0.61%)
Sep 18, 2019 23.22 23.22 23.02 23.02 8,925 -0.10(-0.44%)
Sep 17, 2019 23.10 23.13 23.10 23.13 222 +0.09(+0.39%)
Sep 16, 2019 22.89 23.04 22.89 23.04 886 +0.13(+0.59%)
Sep 13, 2019 23.03 23.03 22.90 22.90 891 -0.07(-0.28%)
Sep 12, 2019 22.97 22.97 22.97 22.97 62 +0.09(+0.40%)
Sep 11, 2019 22.90 22.90 22.88 22.88 448 +0.04(+0.17%)
Sep 10, 2019 22.85 22.85 22.84 22.84 995 +0.09(+0.40%)
Sep 09, 2019 22.75 22.75 22.75 22.75 183 -0.01(-0.04%)
Sep 06, 2019 22.76 22.76 22.76 22.76 111 -0.01(-0.02%)
Sep 05, 2019 22.64 22.76 22.64 22.76 726 +0.22(+0.96%)
Sep 04, 2019 22.54 22.54 22.54 22.54 461 +0.23(+1.05%)
Sep 03, 2019 22.31 22.31 22.31 22.31 626 -0.13(-0.57%)
Aug 30, 2019 22.44 22.44 22.44 22.44 222 +0.02(+0.09%)
Aug 29, 2019 22.38 22.42 22.38 22.42 1,120 +0.24(+1.09%)
Aug 28, 2019 22.21 22.21 22.18 22.18 445 +0.11(+0.50%)
Aug 27, 2019 22.07 22.07 22.07 22.07 668 +0.05(+0.25%)
Aug 26, 2019 22.01 22.01 22.01 22.01 74 +0.18(+0.81%)
Aug 23, 2019 22.23 22.23 21.84 21.84 334 -0.37(-1.66%)
Aug 22, 2019 22.21 22.21 22.20 22.20 162 -0.02(-0.08%)
Aug 21, 2019 22.20 22.22 22.20 22.22 112 +0.17(+0.77%)
Aug 20, 2019 22.05 22.05 22.05 22.05 39 -0.13(-0.60%)
Aug 19, 2019 22.18 22.18 22.18 22.18 91 +0.14(+0.62%)
Aug 16, 2019 21.98 22.05 21.98 22.05 668 +0.31(+1.43%)
Aug 15, 2019 21.75 21.75 21.74 21.74 1,271 -0.04(-0.18%)
Aug 14, 2019 22.13 22.13 21.78 21.78 114 -0.57(-2.54%)
Aug 13, 2019 22.34 22.34 22.34 22.34 6 +0.01(+0.03%)
Aug 12, 2019 22.34 22.34 22.34 78 +0.00(+0.00%)
Aug 09, 2019 22.34 22.34 22.34 22.34 222 -0.01(-0.05%)
Aug 08, 2019 22.19 22.35 22.19 22.35 972 +0.30(+1.37%)
Aug 07, 2019 21.51 22.05 21.51 22.05 12,447 +0.14(+0.64%)
Aug 06, 2019 21.91 21.91 21.91 21.91 23 +0.09(+0.40%)
Aug 05, 2019 21.91 21.92 21.82 21.82 8,797 -0.41(-1.83%)
Aug 02, 2019 22.20 22.23 22.19 22.23 4,235 -0.13(-0.56%)
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.