Canada Franklin FTSE ETF (NY: FLCA )

32.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 31.65 32.41 31.65 32.34 1,715 -0.26(-0.80%)
May 10, 2021 32.70 32.70 32.60 32.60 1,091 +0.07(+0.20%)
May 07, 2021 32.39 32.65 32.21 32.53 9,672 +0.36(+1.11%)
May 06, 2021 32.04 32.18 31.99 32.18 1,651 +0.24(+0.74%)
May 05, 2021 31.94 31.94 31.86 31.94 972 +0.32(+1.02%)
May 04, 2021 31.37 31.69 31.27 31.62 2,388 -0.16(-0.50%)
May 03, 2021 31.73 31.88 31.73 31.78 6,269 +0.16(+0.49%)
Apr 30, 2021 31.75 31.78 31.62 31.62 8,000 -0.23(-0.73%)
Apr 29, 2021 31.94 31.96 31.86 31.86 22,831 -0.02(-0.05%)
Apr 28, 2021 31.38 31.93 31.38 31.88 3,983 +0.50(+1.61%)
Apr 27, 2021 31.15 31.38 31.15 31.37 10,862 +0.09(+0.28%)
Apr 26, 2021 31.05 31.29 31.05 31.28 3,590 +0.28(+0.90%)
Apr 23, 2021 30.83 31.04 30.83 31.00 4,500 +0.21(+0.70%)
Apr 22, 2021 30.85 30.89 30.79 30.79 1,484 -0.19(-0.61%)
Apr 21, 2021 30.90 30.98 30.90 30.98 5,709 +0.46(+1.51%)
Apr 20, 2021 30.98 30.98 30.51 30.52 4,734 -0.51(-1.64%)
Apr 19, 2021 31.21 31.73 31.03 31.03 4,682 -0.32(-1.02%)
Apr 16, 2021 31.35 31.36 31.33 31.35 2,200 +0.11(+0.35%)
Apr 15, 2021 31.24 31.28 31.24 31.24 2,495 +0.00(+0.01%)
Apr 14, 2021 31.14 31.24 31.05 31.24 2,775 +0.15(+0.49%)
Apr 13, 2021 31.15 31.15 31.00 31.08 3,709 +0.06(+0.18%)
Apr 12, 2021 31.06 31.18 31.03 31.03 33,112 -0.01(-0.03%)
Apr 09, 2021 31.00 31.04 30.87 31.04 900 +0.09(+0.30%)
Apr 08, 2021 30.80 30.94 30.75 30.94 2,277 +0.20(+0.65%)
Apr 07, 2021 30.63 30.82 30.63 30.74 835 +0.00(+0.01%)
Apr 06, 2021 30.80 30.93 30.71 30.74 10,857 -0.09(-0.28%)
Apr 05, 2021 31.00 31.00 30.78 30.82 3,705 +0.15(+0.50%)
Apr 01, 2021 30.34 30.76 30.34 30.67 2,500 +0.36(+1.19%)
Mar 31, 2021 30.31 30.87 30.25 30.31 10,132 +0.21(+0.70%)
Mar 30, 2021 30.00 30.46 30.00 30.10 7,693 -0.09(-0.31%)
Mar 29, 2021 30.18 30.35 30.02 30.19 8,179 -0.12(-0.38%)
Mar 26, 2021 30.25 30.31 30.10 30.31 8,200 +0.11(+0.36%)
Mar 25, 2021 30.01 30.27 29.88 30.20 17,700 +0.02(+0.08%)
Mar 24, 2021 30.34 30.45 30.18 30.18 1,108 +0.07(+0.22%)
Mar 23, 2021 30.35 30.35 30.11 30.11 678 -0.25(-0.84%)
Mar 22, 2021 30.32 30.42 30.32 30.36 2,158 -0.17(-0.54%)
Mar 19, 2021 30.26 30.61 30.26 30.53 3,200 -0.01(-0.03%)
Mar 18, 2021 30.54 30.54 30.54 30.54 660 -0.42(-1.35%)
Mar 17, 2021 30.56 30.98 30.56 30.96 2,706 +0.31(+1.00%)
Mar 16, 2021 30.64 30.70 30.61 30.65 1,000 -0.08(-0.25%)
Mar 15, 2021 30.57 30.73 30.38 30.73 1,877 +0.23(+0.76%)
Mar 12, 2021 30.34 30.50 30.25 30.50 5,400 +0.14(+0.46%)
Mar 11, 2021 30.06 30.38 30.06 30.36 2,325 +0.41(+1.37%)
Mar 10, 2021 29.83 30.05 29.75 29.95 2,900 +0.24(+0.81%)
Mar 09, 2021 29.87 29.87 29.71 29.71 1,436 +0.25(+0.85%)
Mar 08, 2021 29.68 29.69 29.46 29.46 10,748 +0.11(+0.36%)
Mar 05, 2021 28.86 29.35 28.86 29.35 7,000 +0.49(+1.71%)
Mar 04, 2021 29.18 29.32 28.85 28.86 7,299 -0.40(-1.37%)
Mar 03, 2021 29.35 29.45 29.17 29.26 11,365 -0.19(-0.63%)
Mar 02, 2021 29.27 29.50 29.24 29.45 34,202 +0.33(+1.14%)
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.