Canada Franklin FTSE ETF (NY: FLCA )

36.91 -0.51 (-1.37%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 37.20 37.20 36.78 36.91 6,658 -0.51(-1.37%)
Oct 30, 2024 37.22 37.52 37.22 37.42 5,706 -0.04(-0.10%)
Oct 29, 2024 37.59 37.67 37.30 37.46 6,271 -0.11(-0.29%)
Oct 28, 2024 37.27 37.60 37.27 37.57 5,640 +0.31(+0.83%)
Oct 25, 2024 37.72 37.72 37.25 37.26 7,604 -0.26(-0.69%)
Oct 24, 2024 37.71 37.71 37.31 37.52 10,975 -0.15(-0.40%)
Oct 23, 2024 37.71 37.94 37.51 37.67 5,965 -0.26(-0.70%)
Oct 22, 2024 37.77 37.93 37.67 37.93 6,032 +0.03(+0.08%)
Oct 21, 2024 38.06 38.26 37.79 37.90 5,710 -0.26(-0.69%)
Oct 18, 2024 38.04 38.22 37.95 38.17 10,668 +0.22(+0.57%)
Oct 17, 2024 37.95 38.11 37.91 37.95 16,654 +0.08(+0.21%)
Oct 16, 2024 37.79 37.94 37.72 37.87 8,702 +0.26(+0.70%)
Oct 15, 2024 37.58 37.69 37.50 37.61 61,313 -0.12(-0.32%)
Oct 14, 2024 37.68 37.81 37.66 37.73 7,566 -0.03(-0.08%)
Oct 11, 2024 37.52 37.89 37.52 37.76 12,183 +0.19(+0.50%)
Oct 10, 2024 37.40 37.57 37.38 37.57 9,692 +0.07(+0.18%)
Oct 09, 2024 37.28 37.56 37.28 37.50 233,882 +0.09(+0.25%)
Oct 08, 2024 37.43 37.43 37.25 37.41 7,724 -0.10(-0.27%)
Oct 07, 2024 37.68 37.75 37.51 37.51 4,550 -0.21(-0.56%)
Oct 04, 2024 37.65 37.74 37.55 37.72 6,124 +0.33(+0.89%)
Oct 03, 2024 37.54 37.54 37.33 37.39 18,779 -0.31(-0.83%)
Oct 02, 2024 37.75 37.88 37.58 37.70 12,136 -0.04(-0.12%)
Oct 01, 2024 37.60 37.82 37.50 37.75 8,403 +0.10(+0.27%)
Sep 30, 2024 37.55 37.65 37.40 37.65 5,520 +0.06(+0.15%)
Sep 27, 2024 37.82 37.89 37.55 37.59 8,157 -0.16(-0.42%)
Sep 26, 2024 37.73 37.85 37.70 37.75 6,193 +0.23(+0.62%)
Sep 25, 2024 37.81 37.82 37.47 37.52 13,901 -0.23(-0.60%)
Sep 24, 2024 37.72 37.85 37.62 37.75 12,958 +0.27(+0.71%)
Sep 23, 2024 37.45 37.57 37.37 37.48 23,019 +0.15(+0.40%)
Sep 20, 2024 37.28 37.39 37.03 37.33 16,121 +0.06(+0.16%)
Sep 19, 2024 37.37 37.37 37.16 37.27 13,350 +0.53(+1.44%)
Sep 18, 2024 36.87 37.13 36.74 36.74 11,415 -0.15(-0.41%)
Sep 17, 2024 37.08 37.15 36.88 36.89 24,696 -0.13(-0.36%)
Sep 16, 2024 36.85 37.02 36.78 37.02 13,027 +0.26(+0.72%)
Sep 13, 2024 36.84 36.87 36.70 36.76 5,188 +0.09(+0.25%)
Sep 12, 2024 36.53 36.67 36.30 36.67 13,429 +0.32(+0.87%)
Sep 11, 2024 36.05 36.35 35.65 36.35 7,439 +0.42(+1.18%)
Sep 10, 2024 36.17 36.17 35.67 35.93 29,346 -0.21(-0.58%)
Sep 09, 2024 35.94 36.26 35.93 36.14 22,368 +0.42(+1.18%)
Sep 06, 2024 36.36 36.36 35.53 35.72 8,214 -0.40(-1.12%)
Sep 05, 2024 36.35 36.38 36.12 36.12 4,957 -0.10(-0.28%)
Sep 04, 2024 36.24 36.35 36.14 36.22 35,643 +0.11(+0.30%)
Sep 03, 2024 36.40 36.40 36.02 36.12 26,739 -0.58(-1.58%)
Aug 30, 2024 36.51 36.69 36.37 36.69 4,345 +0.25(+0.69%)
Aug 29, 2024 36.46 36.69 36.38 36.44 11,987 +0.16(+0.43%)
Aug 28, 2024 36.38 36.44 36.18 36.29 13,986 -0.18(-0.50%)
Aug 27, 2024 36.40 36.56 36.40 36.47 3,432 -0.02(-0.04%)
Aug 26, 2024 36.51 36.65 36.45 36.48 7,980 +0.16(+0.44%)
Aug 23, 2024 36.09 36.47 36.09 36.32 4,508 +0.63(+1.75%)
Aug 22, 2024 35.86 35.86 35.61 35.70 7,282 -0.16(-0.45%)
Aug 21, 2024 35.87 35.95 35.76 35.86 9,823 +0.23(+0.66%)
Aug 20, 2024 35.73 35.77 35.52 35.63 7,909 -0.08(-0.22%)
Aug 19, 2024 35.62 35.85 35.58 35.70 8,170 +0.18(+0.52%)
Aug 16, 2024 35.35 35.54 35.35 35.52 6,492 +0.14(+0.39%)
Aug 15, 2024 35.28 35.54 35.26 35.38 10,455 +0.41(+1.18%)
Aug 14, 2024 34.75 34.97 34.75 34.97 7,796 +0.16(+0.46%)
Aug 13, 2024 34.38 34.81 34.38 34.81 8,229 +0.49(+1.43%)
Aug 12, 2024 34.35 34.44 34.22 34.32 14,365 +0.17(+0.50%)
Aug 09, 2024 34.17 34.30 34.06 34.15 8,548 +0.02(+0.06%)
Aug 08, 2024 33.74 34.13 33.73 34.13 18,095 +0.60(+1.79%)
Aug 07, 2024 34.17 34.17 33.49 33.53 7,366 +0.01(+0.04%)
Aug 06, 2024 33.06 33.64 33.06 33.52 13,195 +0.55(+1.66%)
Aug 05, 2024 32.32 33.07 32.08 32.97 40,780 -0.71(-2.10%)
Aug 02, 2024 33.99 33.99 33.31 33.68 16,327 -0.74(-2.16%)
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.