Franklin FTSE Canada All Cap Index ETF (NEO:FLCD)
Canada
· Delayed Price · Currency is CAD 31.80
+0.17 (0.54%)
Apr 17, 2025, 4:00 PM EDT
NEO:FLCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | 0.54% | 1,252 |
| Apr 16, 2025 | 31.78 | 31.78 | 31.53 | 31.63 | - | -0.09% | 4,115 |
| Apr 15, 2025 | 31.66 | 31.66 | 31.58 | 31.66 | - | 2.00% | 19,355 |
| Apr 14, 2025 | 31.28 | 31.35 | 31.04 | 31.04 | - | - | 9,236,200 |
| Apr 11, 2025 | 30.53 | 31.06 | 30.53 | 31.04 | - | 5.01% | 3,692 |
| Apr 10, 2025 | 30.96 | 30.96 | 29.56 | 29.56 | - | - | 100 |
| Apr 9, 2025 | 29.45 | 31.20 | 29.45 | 29.56 | - | - | 8,280 |
| Apr 8, 2025 | 30.23 | 30.23 | 29.56 | 29.56 | - | -1.63% | 27,849 |
| Apr 7, 2025 | 29.96 | 30.38 | 29.96 | 30.05 | - | -1.64% | 4,820 |
| Apr 4, 2025 | 30.63 | 30.79 | 30.55 | 30.55 | - | -4.50% | 5,300 |
| Apr 3, 2025 | 32.19 | 32.19 | 31.99 | 31.99 | - | -3.73% | 870 |
| Apr 2, 2025 | 33.04 | 33.23 | 33.01 | 33.23 | - | 0.97% | 2,560 |
| Apr 1, 2025 | 32.76 | 32.91 | 32.76 | 32.91 | - | 0.46% | 82,375 |
| Mar 31, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | - | -0.76% | 80,365 |
| Mar 28, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | - | - | - |
| Mar 27, 2025 | 33.00 | 33.01 | 33.00 | 33.01 | - | - | 1,500 |
| Mar 26, 2025 | 33.18 | 33.18 | 33.01 | 33.01 | - | -0.54% | 1,100 |
| Mar 25, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | - | - | - |
| Mar 24, 2025 | 33.20 | 33.20 | 33.19 | 33.19 | - | 0.24% | 1,200 |
| Mar 21, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | - | - | - |
| Mar 20, 2025 | 33.16 | 33.16 | 33.11 | 33.11 | - | - | 1,400 |
| Mar 19, 2025 | 33.01 | 33.11 | 33.01 | 33.11 | - | 1.16% | 300 |
| Mar 18, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | - | - | - |
| Mar 17, 2025 | 32.57 | 32.73 | 32.57 | 32.73 | - | 0.99% | 600 |
| Mar 14, 2025 | 32.35 | 32.41 | 32.35 | 32.41 | - | 1.38% | 1,559 |
| Mar 13, 2025 | 31.92 | 31.97 | 31.92 | 31.97 | - | -0.87% | 100 |
| Mar 12, 2025 | 32.31 | 32.34 | 32.25 | 32.25 | - | 0.69% | 5,000 |
| Mar 11, 2025 | 32.13 | 32.13 | 32.03 | 32.03 | - | -0.53% | 203 |
| Mar 10, 2025 | 32.33 | 32.33 | 32.20 | 32.20 | - | -1.41% | 930 |
| Mar 7, 2025 | 32.31 | 32.66 | 32.31 | 32.66 | - | -0.64% | 2,041 |
| Mar 6, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | - | - | - |
| Mar 5, 2025 | 32.52 | 32.87 | 32.52 | 32.87 | - | -1.91% | 6,700 |
| Mar 4, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | - | - | 2,200 |
| Mar 3, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | - | - | 1,300 |
| Feb 28, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | - | 0.96% | 100 |
| Feb 27, 2025 | 33.38 | 33.38 | 33.19 | 33.19 | - | -0.66% | 350 |
| Feb 26, 2025 | 33.49 | 33.49 | 33.33 | 33.41 | - | 0.63% | 1,220 |
| Feb 25, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | - | - |
| Feb 24, 2025 | 33.06 | 33.20 | 33.06 | 33.20 | - | 0.09% | 100 |
| Feb 21, 2025 | 33.38 | 33.41 | 33.17 | 33.17 | - | -1.81% | 2,655 |
| Feb 20, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | - | - | - |
| Feb 19, 2025 | 33.70 | 33.78 | 33.70 | 33.78 | - | -0.06% | 500 |
| Feb 18, 2025 | 33.56 | 33.80 | 33.56 | 33.80 | - | 0.72% | 150 |
| Feb 14, 2025 | 33.59 | 33.60 | 33.56 | 33.56 | - | -0.77% | 4,265 |
| Feb 13, 2025 | 33.74 | 33.82 | 33.74 | 33.82 | - | 0.51% | 1,000 |
| Feb 12, 2025 | 33.54 | 33.66 | 33.54 | 33.65 | - | -0.33% | 7,760 |
| Feb 11, 2025 | 33.79 | 33.79 | 33.76 | 33.76 | - | -0.03% | 2,800 |
| Feb 10, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | - | 0.87% | 1,083 |
| Feb 7, 2025 | 33.41 | 33.48 | 33.41 | 33.48 | - | -0.21% | 1,700 |
| Feb 6, 2025 | 33.62 | 33.63 | 33.55 | 33.55 | - | -0.18% | 5,700 |