Franklin FTSE Canada ETF (FLCA)
NYSEARCA: FLCA · Real-Time Price · USD
37.40
+0.27 (0.71%)
Apr 17, 2025, 4:00 PM EDT - Market closed
FLCA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 37.28 | 37.59 | 37.16 | 37.35 | 37.35 | 0.59% | 15,185 |
Apr 16, 2025 | 37.30 | 37.32 | 36.74 | 37.13 | 37.13 | 0.62% | 75,347 |
Apr 15, 2025 | 36.90 | 37.21 | 36.74 | 36.90 | 36.90 | 0.30% | 37,868 |
Apr 14, 2025 | 36.69 | 36.98 | 36.63 | 36.79 | 36.79 | 1.35% | 20,343 |
Apr 11, 2025 | 35.51 | 36.44 | 35.49 | 36.30 | 36.30 | 2.72% | 11,081 |
Apr 10, 2025 | 35.63 | 35.63 | 34.71 | 35.34 | 35.34 | -2.40% | 23,802 |
Apr 9, 2025 | 33.83 | 36.23 | 33.78 | 36.21 | 36.21 | 6.81% | 45,376 |
Apr 8, 2025 | 35.60 | 35.60 | 33.78 | 33.90 | 33.90 | -1.85% | 56,301 |
Apr 7, 2025 | 33.61 | 35.06 | 33.59 | 34.54 | 34.54 | -1.49% | 67,746 |
Apr 4, 2025 | 36.11 | 36.11 | 35.00 | 35.06 | 35.06 | -5.47% | 27,128 |
Apr 3, 2025 | 36.93 | 37.68 | 36.93 | 37.09 | 37.09 | -2.28% | 15,489 |
Apr 2, 2025 | 37.47 | 37.96 | 37.41 | 37.96 | 37.96 | 1.01% | 15,625 |
Apr 1, 2025 | 37.19 | 37.62 | 37.00 | 37.58 | 37.58 | 0.97% | 32,366 |
Mar 31, 2025 | 36.69 | 37.27 | 36.69 | 37.21 | 37.21 | 0.58% | 11,009 |
Mar 28, 2025 | 37.38 | 37.38 | 37.00 | 37.00 | 37.00 | -1.65% | 6,461 |
Mar 27, 2025 | 37.47 | 37.74 | 37.47 | 37.62 | 37.62 | -0.34% | 9,512 |
Mar 26, 2025 | 38.09 | 38.10 | 37.61 | 37.75 | 37.75 | -0.51% | 9,285 |
Mar 25, 2025 | 37.90 | 38.10 | 37.90 | 37.94 | 37.94 | 0.32% | 13,069 |
Mar 24, 2025 | 37.56 | 37.97 | 37.56 | 37.82 | 37.82 | 1.57% | 16,592 |
Mar 21, 2025 | 37.31 | 37.31 | 36.90 | 37.24 | 37.24 | -0.45% | 6,776 |
Mar 20, 2025 | 37.23 | 37.67 | 37.23 | 37.41 | 37.41 | 0.31% | 10,104 |
Mar 19, 2025 | 36.98 | 37.46 | 36.98 | 37.29 | 37.29 | 1.11% | 15,310 |
Mar 18, 2025 | 36.79 | 37.06 | 36.69 | 36.88 | 36.88 | -0.46% | 14,576 |
Mar 17, 2025 | 36.59 | 37.13 | 36.59 | 37.05 | 37.05 | 1.31% | 13,239 |
Mar 14, 2025 | 36.13 | 36.57 | 36.13 | 36.57 | 36.57 | 2.24% | 12,123 |
Mar 13, 2025 | 36.27 | 36.27 | 35.68 | 35.77 | 35.77 | -1.38% | 10,926 |
Mar 12, 2025 | 36.25 | 36.50 | 35.88 | 36.27 | 36.27 | 0.64% | 157,710 |
Mar 11, 2025 | 35.96 | 36.51 | 35.69 | 36.04 | 36.04 | -0.22% | 18,584 |
Mar 10, 2025 | 36.48 | 36.50 | 36.00 | 36.12 | 36.12 | -2.30% | 18,435 |
Mar 7, 2025 | 36.70 | 37.04 | 36.45 | 36.97 | 36.97 | 0.33% | 21,063 |
Mar 6, 2025 | 36.84 | 37.23 | 36.71 | 36.85 | 36.85 | -0.75% | 21,811 |
Mar 5, 2025 | 36.68 | 37.25 | 36.60 | 37.13 | 37.13 | 1.84% | 22,645 |
Mar 4, 2025 | 36.73 | 36.73 | 36.11 | 36.46 | 36.46 | -1.59% | 16,420 |
Mar 3, 2025 | 38.01 | 38.17 | 36.90 | 37.05 | 37.05 | -1.78% | 16,175 |
Feb 28, 2025 | 37.36 | 37.72 | 37.27 | 37.72 | 37.72 | 1.04% | 44,497 |
Feb 27, 2025 | 37.77 | 37.77 | 37.33 | 37.33 | 37.33 | -1.25% | 16,502 |
Feb 26, 2025 | 37.76 | 37.97 | 37.62 | 37.80 | 37.80 | 0.06% | 17,030 |
Feb 25, 2025 | 37.96 | 37.96 | 37.44 | 37.78 | 37.78 | 0.16% | 17,572 |
Feb 24, 2025 | 38.02 | 38.05 | 37.70 | 37.72 | 37.72 | -0.38% | 16,479 |
Feb 21, 2025 | 38.43 | 38.43 | 37.86 | 37.87 | 37.87 | -1.80% | 25,744 |
Feb 20, 2025 | 38.59 | 38.63 | 38.39 | 38.56 | 38.56 | 0.13% | 14,421 |
Feb 19, 2025 | 38.46 | 38.57 | 38.26 | 38.51 | 38.51 | -0.51% | 18,204 |
Feb 18, 2025 | 38.43 | 38.73 | 38.29 | 38.71 | 38.71 | 0.75% | 126,739 |
Feb 14, 2025 | 38.83 | 38.88 | 38.42 | 38.42 | 38.42 | -0.78% | 11,605 |
Feb 13, 2025 | 38.30 | 38.72 | 38.30 | 38.72 | 38.72 | 1.29% | 8,913 |
Feb 12, 2025 | 38.12 | 38.36 | 38.01 | 38.23 | 38.23 | -0.37% | 13,357 |
Feb 11, 2025 | 38.28 | 38.50 | 38.10 | 38.37 | 38.37 | 0.18% | 20,219 |
Feb 10, 2025 | 38.32 | 38.38 | 38.20 | 38.30 | 38.30 | 0.75% | 41,117 |
Feb 7, 2025 | 38.18 | 38.18 | 37.87 | 38.02 | 38.02 | -0.54% | 11,535 |
Feb 6, 2025 | 38.18 | 38.22 | 37.89 | 38.22 | 38.22 | 0.39% | 8,883 |