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 (%)
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 3,118,098 +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 2,816,011 -0.61(-1.88%)
Jun 08, 2022 32.40 32.54 32.25 32.27 3,080,292 -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.