Skip to main content

Canada Franklin FTSE ETF (NY: FLCA )

32.98 -0.05 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 18.19 610 -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(+2.31%)
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 15.31 444 -0.16(-1.03%)
Mar 19, 2020 14.93 15.46 14.88 15.46 1,886 +0.72(+4.88%)
Mar 18, 2020 14.93 14.93 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 38,510 -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%)
Mar 02, 2020 22.21 23.34 22.18 23.06 8,603 +1.01(+4.58%)
Feb 28, 2020 22.10 22.23 21.70 22.05 4,665 -0.60(-2.66%)
Feb 27, 2020 22.99 22.99 22.65 22.65 9,851 -0.75(-3.19%)
Feb 26, 2020 23.58 23.72 23.40 23.40 2,941 -0.15(-0.65%)
Feb 25, 2020 23.85 23.85 23.55 23.55 2,118 -0.55(-2.30%)
Feb 24, 2020 24.01 24.15 23.85 24.10 1,060 -0.48(-1.96%)
Feb 21, 2020 24.58 24.58 24.58 24.58 111 -0.03(-0.13%)
Feb 20, 2020 24.66 24.66 24.62 24.62 406 -0.04(-0.15%)
Feb 19, 2020 24.62 24.65 24.62 24.65 1,692 +0.11(+0.46%)
Feb 18, 2020 24.65 24.65 24.50 24.54 17,168 +0.04(+0.17%)
Feb 14, 2020 24.50 24.50 24.50 24.50 1,777 +0.04(+0.15%)
Feb 13, 2020 24.48 24.48 24.46 24.46 112 -0.02(-0.06%)
Feb 12, 2020 24.49 24.49 24.48 24.48 3,989 +0.09(+0.39%)
Feb 11, 2020 24.36 24.43 24.36 24.38 6,826 +0.12(+0.49%)
Feb 10, 2020 24.26 24.26 24.26 24.26 119 +0.08(+0.32%)
Feb 07, 2020 24.21 24.24 24.19 24.19 555 -0.13(-0.52%)
Feb 06, 2020 24.32 24.32 24.31 24.31 202 +0.13(+0.54%)
Feb 05, 2020 24.15 24.20 24.15 24.18 3,333 +0.15(+0.62%)
Feb 04, 2020 24.00 24.03 24.00 24.03 243 +0.22(+0.93%)
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.