Skip to main content

Canada Franklin FTSE ETF (NY: FLCA )

33.29 -0.22 (-0.66%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 28.97 29.04 28.83 28.96 31,553 -0.20(-0.70%)
May 30, 2023 29.40 29.42 29.11 29.16 40,555 -0.26(-0.88%)
May 26, 2023 29.28 29.44 29.28 29.42 47,109 +0.28(+0.96%)
May 25, 2023 29.35 29.35 28.99 29.14 24,980 -0.32(-1.08%)
May 24, 2023 29.68 29.68 29.41 29.46 110,483 -0.47(-1.58%)
May 23, 2023 30.18 30.24 29.91 29.93 55,782 -0.37(-1.21%)
May 22, 2023 30.24 30.35 30.24 30.30 20,639 +0.03(+0.10%)
May 19, 2023 30.33 30.35 30.17 30.27 16,935 +0.06(+0.19%)
May 18, 2023 30.17 30.22 29.96 30.21 16,823 -0.09(-0.28%)
May 17, 2023 30.07 30.30 30.06 30.30 26,066 +0.11(+0.38%)
May 16, 2023 30.68 30.68 30.16 30.18 32,532 -0.47(-1.53%)
May 15, 2023 30.37 30.69 30.37 30.65 8,307 +0.34(+1.13%)
May 12, 2023 30.54 30.55 30.16 30.31 7,018 -0.12(-0.39%)
May 11, 2023 30.62 30.62 30.29 30.43 8,064 -0.29(-0.96%)
May 10, 2023 30.77 30.89 30.56 30.72 6,357 -0.10(-0.31%)
May 09, 2023 30.69 30.86 30.65 30.82 8,509 -0.08(-0.25%)
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%)
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.