Skip to main content

Canada Franklin FTSE ETF (NY: FLCA )

33.49 -0.09 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 26.48 26.69 26.42 26.42 82,249 -0.46(-1.72%)
Feb 25, 2021 27.19 27.19 26.88 26.88 5,676 -0.60(-2.20%)
Feb 24, 2021 27.36 27.55 27.36 27.48 3,657 +0.40(+1.49%)
Feb 23, 2021 27.04 27.08 27.03 27.08 3,954 -0.01(-0.03%)
Feb 22, 2021 26.96 27.18 26.96 27.09 1,371 +0.04(+0.14%)
Feb 19, 2021 27.04 27.08 26.98 27.05 5,194 +0.28(+1.05%)
Feb 18, 2021 26.76 26.85 26.70 26.77 2,692 -0.09(-0.35%)
Feb 17, 2021 26.89 27.06 26.72 26.86 4,983 -0.26(-0.97%)
Feb 16, 2021 27.06 27.25 27.06 27.13 6,983 +0.22(+0.80%)
Feb 12, 2021 26.71 26.91 26.71 26.91 8,982 +0.12(+0.44%)
Feb 11, 2021 26.85 27.27 26.67 26.79 2,728 -0.03(-0.12%)
Feb 10, 2021 26.92 26.93 26.73 26.82 8,891 +0.09(+0.33%)
Feb 09, 2021 26.67 27.17 26.59 26.73 14,227 +0.23(+0.87%)
Feb 08, 2021 26.43 26.51 26.37 26.50 7,101 +0.32(+1.24%)
Feb 05, 2021 26.12 26.62 26.12 26.18 15,908 +0.20(+0.75%)
Feb 04, 2021 25.96 26.07 25.96 25.98 369,632 +0.11(+0.42%)
Feb 03, 2021 25.92 25.92 25.88 25.88 719 +0.08(+0.33%)
Feb 02, 2021 25.71 25.83 25.71 25.79 10,612 +0.49(+1.92%)
Feb 01, 2021 25.25 25.37 25.25 25.31 11,329 +0.24(+0.95%)
Jan 29, 2021 25.38 25.38 24.90 25.07 11,146 -0.38(-1.49%)
Jan 28, 2021 25.28 25.55 25.28 25.45 4,095 +0.41(+1.64%)
Jan 27, 2021 25.28 25.78 25.04 25.04 3,854 -0.78(-3.03%)
Jan 26, 2021 25.89 25.90 25.80 25.82 2,675 -0.18(-0.70%)
Jan 25, 2021 25.87 26.00 25.87 26.00 519 +0.12(+0.47%)
Jan 22, 2021 26.03 26.03 25.80 25.88 1,623 -0.31(-1.19%)
Jan 21, 2021 26.25 26.25 26.13 26.19 1,861 -0.09(-0.32%)
Jan 20, 2021 26.24 26.33 26.21 26.27 5,102 +0.29(+1.12%)
Jan 19, 2021 25.98 25.98 25.98 25.98 593 -0.06(-0.24%)
Jan 15, 2021 26.07 26.14 26.04 26.05 1,731 -0.21(-0.78%)
Jan 14, 2021 26.25 26.25 26.25 26.25 2 +0.07(+0.28%)
Jan 13, 2021 26.10 26.18 26.10 26.18 778 -0.01(-0.03%)
Jan 12, 2021 26.09 26.25 26.03 26.19 765 +0.18(+0.69%)
Jan 11, 2021 26.10 26.10 25.91 26.00 1,308 -0.22(-0.83%)
Jan 08, 2021 26.20 26.26 26.14 26.22 649 +0.01(+0.04%)
Jan 07, 2021 26.01 26.21 26.01 26.21 957 +0.27(+1.04%)
Jan 06, 2021 25.65 25.95 25.65 25.94 915 +0.29(+1.12%)
Jan 05, 2021 25.51 25.69 25.51 25.66 529 +0.47(+1.87%)
Jan 04, 2021 25.42 25.42 25.19 25.19 2,594 -0.11(-0.42%)
Dec 31, 2020 25.29 25.29 25.29 1,932 -0.03(-0.10%)
Dec 30, 2020 25.89 25.89 25.32 25.32 1,932 +0.02(+0.09%)
Dec 29, 2020 25.30 25.40 25.27 25.30 5,811 +0.02(+0.06%)
Dec 28, 2020 25.47 25.48 25.28 25.28 9,290 -0.12(-0.47%)
Dec 24, 2020 25.28 25.43 25.28 25.40 6,493 +0.13(+0.50%)
Dec 23, 2020 25.28 25.28 25.28 25.28 146 +0.11(+0.43%)
Dec 22, 2020 25.15 25.17 25.15 25.17 931 +0.01(+0.03%)
Dec 21, 2020 25.41 25.41 25.04 25.16 2,069 -0.25(-0.99%)
Dec 18, 2020 25.56 25.56 25.41 25.41 1,190 -0.28(-1.08%)
Dec 17, 2020 25.69 25.69 25.69 25.69 306 +0.18(+0.71%)
Dec 16, 2020 25.51 25.51 25.51 25.51 188 +0.07(+0.27%)
Dec 15, 2020 25.32 25.52 25.32 25.44 11,648 +0.23(+0.91%)
Dec 14, 2020 25.36 25.36 25.21 25.21 298 -0.21(-0.84%)
Dec 11, 2020 25.41 25.46 25.32 25.42 2,857 -0.14(-0.57%)
Dec 10, 2020 25.43 25.57 25.43 25.57 2,428 +0.16(+0.65%)
Dec 09, 2020 25.48 25.48 25.32 25.40 6,671 -0.04(-0.16%)
Dec 08, 2020 25.43 25.47 25.43 25.44 586 +0.11(+0.42%)
Dec 07, 2020 25.26 25.34 25.26 25.34 383 +0.05(+0.19%)
Dec 04, 2020 25.17 25.29 25.17 25.29 769 +0.31(+1.23%)
Dec 03, 2020 24.95 25.00 24.95 24.98 4,356 +0.18(+0.71%)
Dec 02, 2020 24.68 24.82 24.68 24.80 2,190 +0.13(+0.52%)
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.