Franklin FTSE Canada ETF (FLCA)

FLCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	39.13	39.15	38.99	39.09	39.09	0.11%	103,485
Nov 21, 2024	38.58	39.07	38.58	39.05	39.05	1.61%	59,445
Nov 20, 2024	38.41	38.43	38.17	38.43	38.43	-0.21%	60,932
Nov 19, 2024	38.19	38.51	38.10	38.51	38.51	0.68%	36,267
Nov 18, 2024	38.01	38.35	38.00	38.25	38.25	0.95%	21,701
Nov 15, 2024	38.23	38.23	37.81	37.89	37.89	-1.11%	9,831
Nov 14, 2024	38.63	38.63	38.31	38.32	38.32	-0.06%	9,329
Nov 13, 2024	38.31	38.44	38.22	38.34	38.34	-0.10%	10,127
Nov 12, 2024	38.33	38.50	38.23	38.38	38.38	0.72%	8,997
Nov 11, 2024	38.10	38.33	38.06	38.11	38.11	0.30%	10,597
Nov 8, 2024	37.98	38.10	37.80	37.99	37.99	-0.63%	19,486
Nov 7, 2024	37.98	38.38	37.98	38.23	38.23	1.48%	24,493
Nov 6, 2024	37.38	37.78	37.21	37.67	37.67	0.37%	8,099
Nov 5, 2024	37.30	37.56	37.27	37.54	37.54	1.28%	6,861
Nov 4, 2024	37.14	37.37	37.01	37.06	37.06	0.18%	37,129
Nov 1, 2024	37.10	37.22	36.86	36.99	36.99	0.22%	20,383
Oct 31, 2024	37.20	37.20	36.78	36.91	36.91	-1.37%	6,658
Oct 30, 2024	37.22	37.52	37.22	37.42	37.42	-0.10%	5,706
Oct 29, 2024	37.59	37.67	37.30	37.46	37.46	-0.29%	6,271
Oct 28, 2024	37.27	37.60	37.27	37.57	37.57	0.83%	5,640
Oct 25, 2024	37.72	37.72	37.25	37.26	37.26	-0.69%	7,604
Oct 24, 2024	37.71	37.71	37.31	37.52	37.52	-0.40%	10,975
Oct 23, 2024	37.71	37.94	37.51	37.67	37.67	-0.70%	5,965
Oct 22, 2024	37.77	37.93	37.67	37.93	37.93	0.08%	6,032
Oct 21, 2024	38.06	38.26	37.79	37.90	37.90	-0.69%	5,710
Oct 18, 2024	38.04	38.22	37.95	38.17	38.17	0.57%	10,668
Oct 17, 2024	37.95	38.11	37.91	37.95	37.95	0.21%	16,654
Oct 16, 2024	37.79	37.94	37.72	37.87	37.87	0.70%	8,702
Oct 15, 2024	37.58	37.69	37.50	37.61	37.61	-0.32%	61,313
Oct 14, 2024	37.68	37.81	37.66	37.73	37.73	-0.08%	7,566
Oct 11, 2024	37.52	37.89	37.52	37.76	37.76	0.50%	12,183
Oct 10, 2024	37.40	37.57	37.38	37.57	37.57	0.18%	9,692
Oct 9, 2024	37.28	37.56	37.28	37.50	37.50	0.25%	233,882
Oct 8, 2024	37.43	37.43	37.25	37.41	37.41	-0.27%	7,724
Oct 7, 2024	37.68	37.75	37.51	37.51	37.51	-0.56%	4,550
Oct 4, 2024	37.65	37.74	37.55	37.72	37.72	0.89%	6,124
Oct 3, 2024	37.54	37.54	37.33	37.39	37.39	-0.83%	18,779
Oct 2, 2024	37.75	37.89	37.58	37.70	37.70	-0.12%	12,136
Oct 1, 2024	37.60	37.82	37.50	37.75	37.75	0.27%	8,403
Sep 30, 2024	37.55	37.65	37.40	37.65	37.65	0.15%	5,520
Sep 27, 2024	37.82	37.89	37.55	37.59	37.59	-0.43%	8,157
Sep 26, 2024	37.73	37.85	37.70	37.75	37.75	0.62%	6,193
Sep 25, 2024	37.81	37.82	37.47	37.52	37.52	-0.60%	13,901
Sep 24, 2024	37.72	37.85	37.62	37.75	37.75	0.71%	12,958
Sep 23, 2024	37.45	37.57	37.37	37.48	37.48	0.40%	23,019
Sep 20, 2024	37.28	37.39	37.03	37.33	37.33	0.16%	16,121
Sep 19, 2024	37.37	37.37	37.17	37.27	37.27	1.44%	13,350
Sep 18, 2024	36.87	37.13	36.74	36.74	36.74	-0.41%	11,415
Sep 17, 2024	37.08	37.15	36.88	36.89	36.89	-0.36%	24,696
Sep 16, 2024	36.85	37.03	36.78	37.03	37.03	0.72%	13,027
Sep 13, 2024	36.84	36.87	36.70	36.76	36.76	0.25%	5,188
Sep 12, 2024	36.53	36.67	36.30	36.67	36.67	0.87%	13,429
Sep 11, 2024	36.05	36.35	35.65	36.35	36.35	1.18%	7,439
Sep 10, 2024	36.17	36.17	35.67	35.93	35.93	-0.59%	29,346
Sep 9, 2024	35.94	36.26	35.93	36.14	36.14	1.18%	22,368
Sep 6, 2024	36.36	36.36	35.53	35.72	35.72	-1.12%	8,214
Sep 5, 2024	36.35	36.38	36.12	36.12	36.12	-0.28%	4,957
Sep 4, 2024	36.24	36.35	36.14	36.22	36.22	0.30%	35,643
Sep 3, 2024	36.40	36.40	36.02	36.12	36.12	-1.58%	26,739
Aug 30, 2024	36.51	36.70	36.37	36.70	36.70	0.69%	4,345
Aug 29, 2024	36.46	36.69	36.38	36.44	36.44	0.43%	11,987
Aug 28, 2024	36.38	36.44	36.18	36.29	36.29	-0.50%	13,986
Aug 27, 2024	36.40	36.56	36.40	36.47	36.47	-0.04%	3,432
Aug 26, 2024	36.51	36.65	36.45	36.49	36.49	0.44%	7,980
Aug 23, 2024	36.09	36.47	36.09	36.32	36.32	1.76%	4,508
Aug 22, 2024	35.86	35.86	35.61	35.70	35.70	-0.45%	7,282
Aug 21, 2024	35.87	35.96	35.76	35.86	35.86	0.66%	9,823
Aug 20, 2024	35.73	35.77	35.52	35.63	35.63	-0.22%	7,909
Aug 19, 2024	35.62	35.85	35.58	35.71	35.71	0.52%	8,170
Aug 16, 2024	35.35	35.54	35.35	35.52	35.52	0.39%	6,492
Aug 15, 2024	35.28	35.54	35.26	35.38	35.38	1.18%	10,455
Aug 14, 2024	34.75	34.97	34.75	34.97	34.97	0.46%	7,796
Aug 13, 2024	34.38	34.81	34.38	34.81	34.81	1.43%	8,229
Aug 12, 2024	34.35	34.44	34.22	34.32	34.32	0.50%	14,365
Aug 9, 2024	34.17	34.30	34.06	34.15	34.15	0.06%	8,548
Aug 8, 2024	33.74	34.13	33.73	34.13	34.13	1.79%	18,095
Aug 7, 2024	34.17	34.17	33.49	33.53	33.53	0.04%	7,366
Aug 6, 2024	33.06	33.64	33.06	33.52	33.52	1.66%	13,195
Aug 5, 2024	32.32	33.07	32.08	32.97	32.97	-2.10%	40,780
Aug 2, 2024	33.99	33.99	33.31	33.68	33.68	-2.16%	16,327
Aug 1, 2024	35.16	35.16	34.26	34.42	34.42	-2.15%	20,257
Jul 31, 2024	34.98	35.35	34.96	35.18	35.18	1.53%	9,883
Jul 30, 2024	34.66	34.80	34.61	34.65	34.65	0.26%	9,502
Jul 29, 2024	34.69	34.69	34.38	34.56	34.56	-0.14%	7,020
Jul 26, 2024	34.59	34.76	34.47	34.61	34.61	0.61%	11,203
Jul 25, 2024	34.17	34.54	34.17	34.40	34.40	0.06%	12,730
Jul 24, 2024	34.74	34.87	34.38	34.38	34.38	-1.41%	28,656
Jul 23, 2024	34.88	34.89	34.77	34.87	34.87	-0.21%	9,497
Jul 22, 2024	34.86	34.98	34.74	34.95	34.95	0.53%	7,287
Jul 19, 2024	34.59	34.84	34.59	34.76	34.76	-0.17%	7,848
Jul 18, 2024	35.10	35.18	34.69	34.82	34.82	-0.54%	7,822
Jul 17, 2024	35.11	35.25	34.93	35.01	35.01	-0.65%	18,355
Jul 16, 2024	34.85	35.27	34.85	35.24	35.24	0.97%	459,593
Jul 15, 2024	34.74	35.04	34.74	34.90	34.90	-0.03%	9,657
Jul 12, 2024	34.91	35.03	34.78	34.91	34.91	0.63%	146,096
Jul 11, 2024	34.54	34.77	34.54	34.69	34.69	0.61%	48,063
Jul 10, 2024	34.15	34.48	34.15	34.48	34.48	1.59%	13,862
Jul 9, 2024	33.98	34.14	33.91	33.94	33.94	-0.19%	9,956
Jul 8, 2024	34.01	34.10	33.83	34.01	34.01	0.06%	13,537
Jul 5, 2024	34.39	34.39	33.97	33.98	33.98	-0.42%	14,610

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.