Franklin FTSE Canada All Cap Index ETF (NEO:FLCD)
Canada · Delayed Price · Currency is CAD 36.06
0.00 (0.00%)
Jul 29, 2025, 4:00 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35.50 | 35.50 | 35.45 | 35.45 | - | -0.92% | 1,400 |
| Jul 31, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | - | -0.78% | 221,720 |
| Jul 30, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | - | - | - |
| Jul 29, 2025 | 36.00 | 36.06 | 36.00 | 36.06 | - | - | 2,720 |
| Jul 28, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | - | - | - |
| Jul 25, 2025 | 35.93 | 36.06 | 35.93 | 36.06 | - | 0.45% | 1,700 |
| Jul 24, 2025 | 35.77 | 35.94 | 35.77 | 35.90 | - | -0.11% | 400 |
| Jul 23, 2025 | 35.93 | 35.95 | 35.90 | 35.94 | - | 0.22% | 1,500 |
| Jul 22, 2025 | 35.84 | 35.86 | 35.84 | 35.86 | - | 0.22% | 500 |
| Jul 21, 2025 | 35.85 | 35.85 | 35.78 | 35.78 | - | -0.06% | 4,475 |
| Jul 18, 2025 | 35.82 | 35.82 | 35.80 | 35.80 | - | -0.31% | 1,902 |
| Jul 17, 2025 | 35.92 | 35.92 | 35.91 | 35.91 | - | 0.96% | 1,100 |
| Jul 16, 2025 | 35.41 | 35.57 | 35.41 | 35.57 | - | 0.31% | 1,200 |
| Jul 15, 2025 | 35.47 | 35.50 | 35.45 | 35.46 | - | -0.45% | 2,000 |
| Jul 14, 2025 | 35.51 | 35.65 | 35.51 | 35.62 | - | 0.65% | 3,232 |
| Jul 11, 2025 | 35.37 | 35.39 | 35.37 | 35.39 | - | -0.23% | 1,385 |
| Jul 10, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | - | 0.37% | 400 |
| Jul 9, 2025 | 35.29 | 35.37 | 35.29 | 35.34 | - | 0.34% | 2,300 |
| Jul 8, 2025 | 35.25 | 35.25 | 35.22 | 35.22 | - | -0.59% | 1,700 |
| Jul 7, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | - | - | - |
| Jul 4, 2025 | 35.48 | 35.48 | 35.43 | 35.43 | - | 0.08% | 300 |
| Jul 3, 2025 | 35.43 | 35.43 | 35.40 | 35.40 | - | 0.60% | 1,900 |
| Jul 2, 2025 | 35.21 | 35.21 | 35.19 | 35.19 | - | 0.03% | 1,910 |
| Jun 30, 2025 | 35.14 | 35.18 | 35.14 | 35.18 | - | 0.83% | 2,603 |
| Jun 27, 2025 | 35.03 | 35.04 | 34.89 | 34.89 | - | -0.20% | 24,270 |
| Jun 26, 2025 | 34.76 | 34.96 | 34.73 | 34.96 | - | 0.55% | 9,100 |
| Jun 25, 2025 | 34.81 | 34.81 | 34.77 | 34.77 | - | -0.66% | 620 |
| Jun 24, 2025 | 35.02 | 35.02 | 35.00 | 35.00 | - | 0.52% | 111 |
| Jun 23, 2025 | 34.82 | 34.82 | 34.80 | 34.82 | - | 0.49% | 1,531 |
| Jun 20, 2025 | 34.74 | 34.74 | 34.65 | 34.65 | - | -1.03% | 15,935 |
| Jun 19, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | - | - | - |
| Jun 18, 2025 | 35.04 | 35.04 | 35.01 | 35.01 | - | 0.17% | 440 |
| Jun 17, 2025 | 34.96 | 35.01 | 34.95 | 34.95 | - | -0.20% | 7,945 |
| Jun 16, 2025 | 35.13 | 35.13 | 35.02 | 35.02 | - | 0.34% | 101 |
| Jun 13, 2025 | 35.01 | 35.01 | 34.88 | 34.90 | - | -0.17% | 10,000 |
| Jun 12, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | - | - | - |
| Jun 11, 2025 | 34.99 | 34.99 | 34.95 | 34.96 | - | 0.46% | 5,823 |
| Jun 10, 2025 | 34.83 | 34.83 | 34.80 | 34.80 | - | 0.14% | 1,050 |
| Jun 9, 2025 | 34.83 | 34.84 | 34.75 | 34.75 | - | -0.11% | 5,900 |
| Jun 6, 2025 | 34.80 | 34.82 | 34.79 | 34.79 | - | 0.32% | 3,121 |
| Jun 5, 2025 | 34.75 | 34.77 | 34.68 | 34.68 | - | - | 2,000 |
| Jun 4, 2025 | 34.77 | 34.77 | 34.68 | 34.68 | - | -0.34% | 1,300 |
| Jun 3, 2025 | 34.83 | 34.83 | 34.77 | 34.80 | - | 0.09% | 8,200 |
| Jun 2, 2025 | 34.65 | 34.77 | 34.62 | 34.77 | - | 0.84% | 7,552 |
| May 30, 2025 | 34.38 | 34.48 | 34.38 | 34.48 | - | -0.35% | 175,685 |
| May 29, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | - | - |
| May 28, 2025 | 34.64 | 34.67 | 34.60 | 34.60 | - | 0.03% | 3,695 |
| May 27, 2025 | 34.55 | 34.63 | 34.55 | 34.59 | - | 0.79% | 5,100 |
| May 26, 2025 | 34.35 | 34.38 | 34.32 | 34.32 | - | 0.65% | 1,800 |
| May 23, 2025 | 34.04 | 34.14 | 34.04 | 34.10 | - | -0.03% | 6,300 |