Skip to main content

Canada Franklin FTSE ETF (NY: FLCA )

33.36 -0.15 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 29.34 29.37 29.22 29.22 8,657 -0.22(-0.73%)
Apr 29, 2021 29.52 29.53 29.43 29.44 24,708 -0.02(-0.05%)
Apr 28, 2021 29.00 29.50 29.00 29.45 4,310 +0.47(+1.61%)
Apr 27, 2021 28.78 29.00 28.78 28.99 11,755 +0.08(+0.28%)
Apr 26, 2021 28.69 28.91 28.69 28.91 3,885 +0.26(+0.90%)
Apr 23, 2021 28.49 28.68 28.49 28.65 4,870 +0.20(+0.70%)
Apr 22, 2021 28.51 28.54 28.45 28.45 1,606 -0.18(-0.61%)
Apr 21, 2021 28.55 28.63 28.55 28.63 6,178 +0.43(+1.51%)
Apr 20, 2021 28.63 28.63 28.19 28.20 5,123 -0.47(-1.64%)
Apr 19, 2021 28.84 29.32 28.67 28.67 5,067 -0.30(-1.02%)
Apr 16, 2021 28.97 28.98 28.94 28.97 2,380 +0.10(+0.35%)
Apr 15, 2021 28.87 28.90 28.86 28.87 2,700 +0.00(+0.01%)
Apr 14, 2021 28.77 28.87 28.69 28.86 3,003 +0.14(+0.49%)
Apr 13, 2021 28.78 28.78 28.64 28.72 4,014 +0.05(+0.18%)
Apr 12, 2021 28.70 28.81 28.67 28.67 35,834 -0.01(-0.03%)
Apr 09, 2021 28.64 28.68 28.52 28.68 974 +0.09(+0.30%)
Apr 08, 2021 28.46 28.59 28.41 28.59 2,464 +0.19(+0.65%)
Apr 07, 2021 28.30 28.48 28.30 28.40 903 +0.00(+0.01%)
Apr 06, 2021 28.46 28.58 28.38 28.40 11,749 -0.08(-0.28%)
Apr 05, 2021 28.64 28.64 28.44 28.48 4,009 +0.14(+0.50%)
Apr 01, 2021 28.03 28.42 28.03 28.34 2,705 +0.33(+1.19%)
Mar 31, 2021 28.01 28.52 27.95 28.01 10,965 +0.20(+0.70%)
Mar 30, 2021 27.72 28.15 27.72 27.81 8,325 -0.09(-0.31%)
Mar 29, 2021 27.89 28.04 27.74 27.90 8,851 -0.11(-0.38%)
Mar 26, 2021 27.95 28.01 27.81 28.01 8,874 +0.10(+0.36%)
Mar 25, 2021 27.73 27.97 27.61 27.91 19,155 +0.02(+0.08%)
Mar 24, 2021 28.04 28.14 27.88 27.88 1,199 +0.06(+0.22%)
Mar 23, 2021 28.04 28.04 27.82 27.82 733 -0.24(-0.84%)
Mar 22, 2021 28.02 28.11 28.02 28.06 2,335 -0.15(-0.54%)
Mar 19, 2021 27.96 28.28 27.96 28.21 3,463 -0.01(-0.03%)
Mar 18, 2021 28.22 28.22 28.22 28.22 714 -0.39(-1.35%)
Mar 17, 2021 28.24 28.63 28.24 28.61 2,928 +0.28(+1.00%)
Mar 16, 2021 28.31 28.37 28.28 28.32 1,082 -0.07(-0.25%)
Mar 15, 2021 28.25 28.39 28.07 28.39 2,031 +0.21(+0.76%)
Mar 12, 2021 28.03 28.18 27.95 28.18 5,844 +0.13(+0.46%)
Mar 11, 2021 27.78 28.07 27.78 28.05 2,516 +0.38(+1.37%)
Mar 10, 2021 27.57 27.77 27.49 27.67 3,138 +0.22(+0.81%)
Mar 09, 2021 27.60 27.60 27.45 27.45 1,554 +0.23(+0.85%)
Mar 08, 2021 27.43 27.43 27.22 27.22 11,631 +0.10(+0.36%)
Mar 05, 2021 26.67 27.12 26.67 27.12 7,575 +0.46(+1.71%)
Mar 04, 2021 26.96 27.09 26.66 26.67 7,899 -0.37(-1.37%)
Mar 03, 2021 27.12 27.21 26.95 27.04 12,299 -0.17(-0.63%)
Mar 02, 2021 27.05 27.26 27.02 27.21 37,014 +0.31(+1.14%)
Mar 01, 2021 26.57 27.03 26.57 26.90 12,993 +0.48(+1.83%)
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%)
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.