Skip to main content

Canada Franklin FTSE ETF (NY: FLCA )

33.29 -0.22 (-0.67%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 31.06 31.06 30.82 30.90 18,564 +0.09(+0.28%)
May 05, 2023 30.42 30.84 30.36 30.81 17,451 +0.76(+2.53%)
May 04, 2023 30.04 30.22 30.00 30.05 17,469 +0.07(+0.23%)
May 03, 2023 30.06 30.18 29.95 29.98 7,580 -0.05(-0.16%)
May 02, 2023 30.27 30.27 29.88 30.03 10,161 -0.53(-1.74%)
May 01, 2023 30.75 30.75 30.56 30.56 15,682 -0.02(-0.05%)
Apr 28, 2023 30.33 30.61 30.33 30.58 4,359 +0.26(+0.86%)
Apr 27, 2023 30.06 30.35 30.06 30.32 14,100 +0.37(+1.22%)
Apr 26, 2023 30.11 30.23 29.91 29.95 18,703 -0.14(-0.46%)
Apr 25, 2023 30.45 30.45 30.07 30.09 24,978 -0.58(-1.91%)
Apr 24, 2023 30.69 30.74 30.63 30.68 13,467 -0.02(-0.06%)
Apr 21, 2023 30.62 30.71 30.52 30.69 15,220 -0.03(-0.09%)
Apr 20, 2023 30.75 30.95 30.68 30.72 44,006 -0.11(-0.34%)
Apr 19, 2023 30.80 30.90 30.80 30.83 16,916 -0.13(-0.41%)
Apr 18, 2023 31.06 31.09 30.96 30.96 22,984 +0.09(+0.30%)
Apr 17, 2023 30.78 30.86 30.71 30.86 11,185 +0.05(+0.17%)
Apr 14, 2023 30.85 30.96 30.69 30.81 21,709 -0.05(-0.16%)
Apr 13, 2023 30.75 30.88 30.62 30.86 13,396 +0.41(+1.33%)
Apr 12, 2023 30.58 30.65 30.41 30.45 29,405 +0.12(+0.41%)
Apr 11, 2023 30.12 30.39 30.12 30.33 70,722 +0.32(+1.07%)
Apr 10, 2023 29.87 30.02 29.86 30.01 19,057 +0.02(+0.07%)
Apr 06, 2023 29.93 30.04 29.84 29.99 16,138 -0.01(-0.02%)
Apr 05, 2023 30.14 30.15 29.91 29.99 16,834 -0.21(-0.70%)
Apr 04, 2023 30.33 30.37 30.07 30.20 37,269 -0.06(-0.19%)
Apr 03, 2023 29.95 30.26 29.91 30.26 23,388 +0.60(+2.01%)
Mar 31, 2023 29.44 29.69 29.44 29.66 30,535 +0.23(+0.79%)
Mar 30, 2023 29.48 29.48 29.32 29.43 31,857 +0.21(+0.73%)
Mar 29, 2023 29.10 29.22 28.97 29.22 26,814 +0.35(+1.20%)
Mar 28, 2023 28.78 28.92 28.75 28.87 22,174 +0.18(+0.64%)
Mar 27, 2023 28.55 28.71 28.47 28.69 27,953 +0.36(+1.28%)
Mar 24, 2023 28.11 28.35 27.90 28.33 24,114 +0.02(+0.09%)
Mar 23, 2023 28.69 28.82 28.26 28.30 21,450 -0.17(-0.61%)
Mar 22, 2023 28.70 28.84 28.48 28.48 53,104 -0.19(-0.67%)
Mar 21, 2023 28.76 28.87 28.57 28.67 22,136 +0.16(+0.57%)
Mar 20, 2023 28.36 28.58 28.34 28.51 21,117 +0.36(+1.27%)
Mar 17, 2023 28.27 28.38 28.04 28.15 12,040 -0.33(-1.15%)
Mar 16, 2023 28.15 28.52 27.89 28.48 57,104 +0.29(+1.03%)
Mar 15, 2023 28.11 28.26 27.80 28.19 46,277 -0.57(-1.98%)
Mar 14, 2023 28.84 29.04 28.56 28.76 41,020 +0.19(+0.67%)
Mar 13, 2023 28.44 28.81 28.34 28.56 60,117 -0.06(-0.20%)
Mar 10, 2023 28.92 29.17 28.62 28.62 16,232 -0.48(-1.65%)
Mar 09, 2023 29.60 29.68 29.08 29.10 21,187 -0.44(-1.50%)
Mar 08, 2023 29.45 29.66 29.45 29.55 23,974 +0.01(+0.04%)
Mar 07, 2023 30.03 30.03 29.49 29.53 26,510 -0.64(-2.14%)
Mar 06, 2023 30.22 30.33 30.15 30.18 59,682 -0.14(-0.45%)
Mar 03, 2023 29.93 30.36 29.93 30.32 32,265 +0.32(+1.08%)
Mar 02, 2023 29.72 29.99 29.59 29.99 86,142 +0.19(+0.64%)
Mar 01, 2023 29.71 29.83 29.63 29.80 5,806 +0.11(+0.37%)
Feb 28, 2023 29.90 29.92 29.63 29.69 11,182 -0.23(-0.77%)
Feb 27, 2023 30.01 30.12 29.87 29.92 7,944 +0.11(+0.36%)
Feb 24, 2023 29.42 29.82 29.39 29.82 67,203 -0.08(-0.26%)
Feb 23, 2023 29.99 30.01 29.63 29.89 17,807 +0.02(+0.06%)
Feb 22, 2023 30.01 30.02 29.78 29.88 11,099 -0.20(-0.67%)
Feb 21, 2023 30.33 30.42 30.06 30.08 22,919 -0.40(-1.30%)
Feb 17, 2023 30.55 30.59 30.44 30.47 12,380 -0.24(-0.78%)
Feb 16, 2023 30.86 30.93 30.62 30.71 116,873 -0.32(-1.02%)
Feb 15, 2023 30.79 31.03 30.79 31.03 34,579 -0.13(-0.42%)
Feb 14, 2023 30.95 31.33 30.87 31.16 22,471 -0.02(-0.05%)
Feb 13, 2023 31.05 31.23 31.05 31.17 41,451 +0.12(+0.40%)
Feb 10, 2023 30.83 31.08 30.79 31.05 53,720 +0.38(+1.23%)
Feb 09, 2023 31.18 31.18 30.67 30.67 33,897 -0.15(-0.47%)
Feb 08, 2023 30.97 30.97 30.75 30.82 25,617 -0.17(-0.54%)
Feb 07, 2023 30.67 31.01 30.58 30.99 15,993 +0.23(+0.76%)
Feb 06, 2023 30.88 30.88 30.65 30.75 18,644 -0.24(-0.78%)
Feb 03, 2023 30.96 31.16 30.92 30.99 32,858 -0.15(-0.48%)
Feb 02, 2023 31.29 31.33 31.08 31.14 51,751 -0.08(-0.26%)
Feb 01, 2023 31.21 31.34 30.82 31.23 42,404 +0.02(+0.06%)
Jan 31, 2023 30.71 31.22 30.70 31.21 120,375 +0.46(+1.49%)
Jan 30, 2023 30.97 31.06 30.74 30.75 22,231 -0.37(-1.18%)
Jan 27, 2023 30.97 31.19 30.96 31.12 17,020 +0.09(+0.27%)
Jan 26, 2023 30.96 31.03 30.78 31.03 19,456 +0.31(+1.00%)
Jan 25, 2023 30.75 30.81 30.46 30.72 38,859 -0.07(-0.22%)
Jan 24, 2023 30.73 30.83 30.58 30.79 16,539 +0.00(+0.00%)
Jan 23, 2023 30.52 30.82 30.52 30.79 211,219 +0.19(+0.63%)
Jan 20, 2023 30.17 30.61 30.15 30.60 41,777 +0.40(+1.31%)
Jan 19, 2023 30.13 30.32 30.01 30.20 1,076,219 +0.04(+0.12%)
Jan 18, 2023 30.71 30.73 30.15 30.17 41,226 -0.33(-1.10%)
Jan 17, 2023 30.47 30.55 30.41 30.50 36,149 +0.15(+0.51%)
Jan 13, 2023 29.94 30.38 29.94 30.35 28,196 +0.22(+0.74%)
Jan 12, 2023 30.08 30.21 29.77 30.13 382,319 +0.38(+1.26%)
Jan 11, 2023 29.78 29.78 29.58 29.75 31,978 +0.19(+0.64%)
Jan 10, 2023 29.57 29.59 29.42 29.56 10,669 -0.09(-0.31%)
Jan 09, 2023 29.75 29.91 29.64 29.65 25,047 +0.14(+0.49%)
Jan 06, 2023 28.92 29.51 28.87 29.51 12,536 +0.76(+2.65%)
Jan 05, 2023 28.93 28.95 28.69 28.75 21,443 -0.32(-1.09%)
Jan 04, 2023 28.94 29.16 28.74 29.07 35,469 +0.57(+2.00%)
Jan 03, 2023 28.60 28.76 28.40 28.50 34,318 -0.16(-0.57%)
Dec 30, 2022 28.74 28.76 28.61 28.66 8,748 -0.19(-0.65%)
Dec 29, 2022 28.56 28.86 28.56 28.85 13,764 +0.44(+1.54%)
Dec 28, 2022 28.88 28.96 28.41 28.41 117,275 -0.52(-1.80%)
Dec 27, 2022 28.94 29.04 28.50 28.93 35,064 +0.18(+0.64%)
Dec 23, 2022 28.51 28.75 28.38 28.75 23,456 +0.34(+1.19%)
Dec 22, 2022 28.60 28.65 28.14 28.41 43,310 -0.37(-1.27%)
Dec 21, 2022 28.59 28.89 28.55 28.78 83,190 +0.32(+1.12%)
Dec 20, 2022 28.15 28.53 28.15 28.46 494,798 +0.29(+1.03%)
Dec 19, 2022 28.49 28.49 28.06 28.17 42,610 -0.18(-0.62%)
Dec 16, 2022 28.34 29.35 28.03 28.34 208,223 -0.34(-1.20%)
Dec 15, 2022 28.92 28.97 28.56 28.69 9,189 -0.63(-2.16%)
Dec 14, 2022 29.51 29.57 29.28 29.32 37,222 -0.22(-0.74%)
Dec 13, 2022 29.83 30.04 29.48 29.54 44,185 +0.13(+0.45%)
Dec 12, 2022 29.39 29.42 29.14 29.40 142,619 +0.13(+0.45%)
Dec 09, 2022 29.45 29.56 29.26 29.27 13,013 -0.18(-0.61%)
Dec 08, 2022 29.49 29.58 29.39 29.45 17,324 +0.14(+0.47%)
Dec 07, 2022 29.39 29.56 29.29 29.31 14,148 -0.03(-0.11%)
Dec 06, 2022 29.74 29.74 29.21 29.35 9,067 -0.43(-1.46%)
Dec 05, 2022 30.41 30.46 29.75 29.78 25,397 -0.65(-2.14%)
Dec 02, 2022 30.31 30.53 30.26 30.43 19,055 -0.12(-0.40%)
Dec 01, 2022 30.63 30.72 30.48 30.56 29,250 +0.16(+0.53%)
Nov 30, 2022 30.18 30.40 29.79 30.40 18,008 +0.46(+1.55%)
Nov 29, 2022 30.05 30.06 29.81 29.93 7,330 -0.11(-0.38%)
Nov 28, 2022 30.24 30.39 30.05 30.05 10,616 -0.47(-1.53%)
Nov 25, 2022 30.40 30.62 30.38 30.51 133,452 +0.08(+0.27%)
Nov 23, 2022 30.20 30.45 30.20 30.43 37,753 +0.12(+0.41%)
Nov 22, 2022 30.02 30.31 29.90 30.31 39,024 +0.59(+1.97%)
Nov 21, 2022 29.62 29.77 29.41 29.73 56,451 -0.17(-0.58%)
Nov 18, 2022 29.92 29.97 29.76 29.90 1,046,917 +0.00(+0.01%)
Nov 17, 2022 29.79 29.90 29.62 29.90 27,442 -0.07(-0.22%)
Nov 16, 2022 29.95 30.02 29.84 29.96 21,897 -0.05(-0.16%)
Nov 15, 2022 30.20 30.20 29.87 30.01 88,497 +0.11(+0.38%)
Nov 14, 2022 30.08 30.13 29.90 29.90 68,832 -0.27(-0.91%)
Nov 11, 2022 30.08 30.29 30.00 30.17 26,513 +0.31(+1.04%)
Nov 10, 2022 29.02 29.88 29.00 29.86 41,149 +1.32(+4.64%)
Nov 09, 2022 29.03 29.04 28.51 28.53 65,098 -0.60(-2.08%)
Nov 08, 2022 28.97 29.30 28.83 29.14 81,336 +0.30(+1.05%)
Nov 07, 2022 28.81 28.88 28.70 28.84 25,303 +0.09(+0.32%)
Nov 04, 2022 28.32 28.89 28.32 28.75 29,705 +0.76(+2.73%)
Nov 03, 2022 27.78 28.08 27.68 27.98 30,259 -0.11(-0.40%)
Nov 02, 2022 28.53 28.10 28.10 34,900 -0.42(-1.46%)
Nov 01, 2022 28.84 28.84 28.46 28.51 54,005 +0.04(+0.15%)
Oct 31, 2022 28.27 28.53 28.27 28.47 72,332 +0.01(+0.03%)
Oct 28, 2022 28.32 28.52 28.17 28.46 29,508 +0.05(+0.17%)
Oct 27, 2022 28.38 28.61 28.21 28.41 26,819 +0.19(+0.67%)
Oct 26, 2022 28.09 28.45 28.04 28.22 25,928 +0.35(+1.25%)
Oct 25, 2022 27.51 27.87 27.48 27.87 10,952 +0.45(+1.64%)
Oct 24, 2022 27.43 27.53 27.20 27.42 42,908 -0.07(-0.27%)
Oct 21, 2022 26.97 27.50 26.87 27.50 31,536 +0.64(+2.40%)
Oct 20, 2022 27.06 27.35 26.74 26.85 23,949 -0.12(-0.44%)
Oct 19, 2022 26.98 27.10 26.81 26.97 1,034,709 -0.13(-0.48%)
Oct 18, 2022 27.17 28.31 25.67 27.10 39,996 +0.19(+0.70%)
Oct 17, 2022 26.75 27.08 26.49 26.91 45,942 +0.66(+2.50%)
Oct 14, 2022 26.90 26.95 26.25 26.26 23,146 -0.62(-2.31%)
Oct 13, 2022 25.45 26.95 25.45 26.88 41,897 +0.77(+2.94%)
Oct 12, 2022 25.98 26.29 25.98 26.11 12,993 -0.03(-0.12%)
Oct 11, 2022 26.39 26.65 26.11 26.14 73,474 -0.38(-1.44%)
Oct 10, 2022 26.83 26.83 26.52 26.52 25,093 -0.24(-0.91%)
Oct 07, 2022 27.26 27.31 26.77 26.77 40,895 -0.49(-1.80%)
Oct 06, 2022 27.68 27.81 27.23 27.26 298,716 -0.75(-2.69%)
Oct 05, 2022 28.00 28.09 27.69 28.01 18,525 -0.33(-1.16%)
Oct 04, 2022 27.88 28.36 27.74 28.34 23,059 +0.92(+3.37%)
Oct 03, 2022 27.06 27.52 26.72 27.42 21,141 +0.87(+3.26%)
Sep 30, 2022 26.72 26.93 26.50 26.55 13,716 -0.18(-0.67%)
Sep 29, 2022 26.79 26.79 26.45 26.73 30,302 -0.46(-1.70%)
Sep 28, 2022 26.56 27.19 26.56 27.19 23,636 +0.76(+2.86%)
Sep 27, 2022 26.72 26.84 26.36 26.44 418,929 -0.10(-0.39%)
Sep 26, 2022 26.81 27.00 26.35 26.54 253,721 -0.39(-1.44%)
Sep 23, 2022 27.44 27.75 26.77 26.93 76,750 -1.06(-3.78%)
Sep 22, 2022 28.27 28.27 27.85 27.99 27,860 -0.23(-0.82%)
Sep 21, 2022 28.75 28.75 28.22 28.22 71,564 -0.44(-1.55%)
Sep 20, 2022 28.86 28.86 28.49 28.66 18,479 -0.49(-1.67%)
Sep 19, 2022 28.47 29.15 28.47 29.15 9,817 +0.32(+1.11%)
Sep 16, 2022 29.52 29.52 28.62 28.83 56,173 -0.33(-1.13%)
Sep 15, 2022 29.53 29.59 29.11 29.16 31,645 -0.32(-1.10%)
Sep 14, 2022 29.48 29.69 29.39 29.48 11,464 +0.10(+0.36%)
Sep 13, 2022 29.85 29.85 29.34 29.38 24,064 -0.91(-3.01%)
Sep 12, 2022 30.04 30.42 30.04 30.29 43,888 +0.35(+1.19%)
Sep 09, 2022 29.58 29.93 29.58 29.93 12,897 +0.80(+2.76%)
Sep 08, 2022 28.90 29.17 28.90 29.13 7,769 +0.23(+0.80%)
Sep 07, 2022 28.40 28.91 28.40 28.90 53,780 +0.31(+1.08%)
Sep 06, 2022 29.00 29.02 28.58 28.59 6,205 -0.25(-0.85%)
Sep 02, 2022 28.88 29.31 28.75 28.84 8,503 +0.25(+0.86%)
Sep 01, 2022 28.65 28.65 28.35 28.59 9,389 -0.37(-1.28%)
Aug 31, 2022 29.09 29.22 28.95 28.96 7,560 -0.31(-1.05%)
Aug 30, 2022 29.61 29.61 29.25 29.27 8,855 -0.76(-2.52%)
Aug 29, 2022 29.99 30.04 29.88 30.03 10,479 -0.02(-0.07%)
Aug 26, 2022 30.68 30.68 30.05 30.05 6,581 -0.60(-1.97%)
Aug 25, 2022 30.57 30.67 30.52 30.65 7,392 +0.32(+1.04%)
Aug 24, 2022 30.19 30.37 30.19 30.33 16,299 -0.04(-0.14%)
Aug 23, 2022 30.38 30.52 30.32 30.38 526,611 +0.18(+0.59%)
Aug 22, 2022 30.23 30.48 30.04 30.20 20,187 -0.30(-1.00%)
Aug 19, 2022 30.65 30.65 30.44 30.50 8,319 -0.39(-1.25%)
Aug 18, 2022 30.87 30.95 30.82 30.89 11,690 +0.09(+0.29%)
Aug 17, 2022 30.76 30.92 30.69 30.80 10,376 -0.29(-0.94%)
Aug 16, 2022 30.85 31.09 30.85 31.09 3,939 +0.33(+1.07%)
Aug 15, 2022 30.60 30.79 30.59 30.76 7,951 -0.28(-0.90%)
Aug 12, 2022 30.70 31.04 30.70 31.04 10,371 +0.34(+1.11%)
Aug 11, 2022 30.93 30.93 30.70 30.70 6,789 +0.17(+0.55%)
Aug 10, 2022 30.21 30.59 30.07 30.53 6,614 +0.75(+2.54%)
Aug 09, 2022 29.90 29.92 29.73 29.77 4,579 -0.20(-0.66%)
Aug 08, 2022 30.12 30.12 29.97 29.97 7,830 +0.25(+0.83%)
Aug 05, 2022 29.58 29.73 29.56 29.73 37,801 -0.16(-0.54%)
Aug 04, 2022 29.86 29.99 29.86 29.89 8,280 -0.05(-0.18%)
Aug 03, 2022 29.84 29.96 29.75 29.94 11,381 +0.18(+0.59%)
Aug 02, 2022 29.88 30.04 29.76 29.76 6,198 -0.12(-0.41%)
Aug 01, 2022 29.97 30.03 29.77 29.89 13,550 -0.28(-0.94%)
Jul 29, 2022 29.97 30.19 29.94 30.17 9,627 +0.39(+1.30%)
Jul 28, 2022 29.71 29.84 29.39 29.78 30,434 +0.18(+0.61%)
Jul 27, 2022 29.26 29.67 29.19 29.60 8,519 +0.59(+2.02%)
Jul 26, 2022 29.15 29.18 28.92 29.02 29,503 -0.25(-0.84%)
Jul 25, 2022 29.18 29.29 29.10 29.26 145,784 +0.43(+1.48%)
Jul 22, 2022 29.23 29.27 28.81 28.84 49,552 -0.24(-0.82%)
Jul 21, 2022 28.83 29.07 28.69 29.07 36,592 +0.06(+0.22%)
Jul 20, 2022 28.75 29.04 28.75 29.01 13,461 +0.17(+0.60%)
Jul 19, 2022 28.35 28.88 28.35 28.84 119,856 +0.71(+2.52%)
Jul 18, 2022 28.16 28.51 28.00 28.13 64,307 +0.37(+1.32%)
Jul 15, 2022 27.80 27.84 27.69 27.76 58,297 +0.22(+0.79%)
Jul 14, 2022 27.74 27.81 27.21 27.54 42,206 -0.80(-2.83%)
Jul 13, 2022 28.11 28.44 27.95 28.35 3,118,096 +0.08(+0.27%)
Jul 12, 2022 28.42 28.49 28.21 28.27 3,272 -0.28(-0.99%)
Jul 11, 2022 28.70 28.77 28.54 28.55 4,299 -0.40(-1.39%)
Jul 08, 2022 28.91 28.99 28.91 28.96 5,427 +0.03(+0.10%)
Jul 07, 2022 28.59 28.96 28.59 28.93 4,489 +0.55(+1.93%)
Jul 06, 2022 28.35 28.39 28.12 28.38 4,518 -0.15(-0.51%)
Jul 05, 2022 28.55 28.55 27.93 28.53 26,958 -0.62(-2.14%)
Jul 01, 2022 28.76 29.17 28.59 29.15 20,047 +0.28(+0.98%)
Jun 30, 2022 29.14 29.14 28.71 28.87 26,454 -0.30(-1.02%)
Jun 29, 2022 29.41 29.46 29.16 29.16 11,197 -0.21(-0.72%)
Jun 28, 2022 29.69 29.69 29.32 29.37 12,557 -0.08(-0.26%)
Jun 27, 2022 29.16 29.45 29.14 29.45 3,557 +0.36(+1.25%)
Jun 24, 2022 28.91 29.09 28.89 29.09 4,541 +0.64(+2.25%)
Jun 23, 2022 29.05 29.05 28.35 28.45 133,071 -0.59(-2.03%)
Jun 22, 2022 28.98 29.20 28.98 29.04 13,198 -0.27(-0.93%)
Jun 21, 2022 29.26 29.52 28.83 29.31 57,423 +0.68(+2.37%)
Jun 17, 2022 28.72 28.72 28.30 28.63 4,306 -0.20(-0.71%)
Jun 16, 2022 29.37 29.53 28.80 28.84 88,281 -1.03(-3.44%)
Jun 15, 2022 29.98 29.98 29.30 29.86 4,969 +0.21(+0.70%)
Jun 14, 2022 29.93 29.93 29.51 29.66 6,979 -0.29(-0.97%)
Jun 13, 2022 30.30 30.63 29.80 29.95 19,688 -1.04(-3.35%)
Jun 10, 2022 31.16 31.16 30.89 30.99 14,510 -0.67(-2.13%)
Jun 09, 2022 32.07 32.11 31.66 31.66 2,816,009 -0.61(-1.88%)
Jun 08, 2022 32.40 32.54 32.25 32.27 3,080,290 -0.28(-0.85%)
Jun 07, 2022 32.15 32.56 32.13 32.54 30,512 +0.27(+0.83%)
Jun 06, 2022 32.52 32.56 32.25 32.28 6,334 +0.03(+0.11%)
Jun 03, 2022 32.45 32.45 32.23 32.24 5,565 -0.39(-1.20%)
Jun 02, 2022 32.27 32.70 32.12 32.63 9,324 +0.52(+1.61%)
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.