Franklin FTSE Canada All Cap Index ETF (NEO:FLCD)
Canada
· Delayed Price · Currency is CAD 34.90
-0.06 (-0.17%)
Jun 13, 2025, 4:00 PM EDT
NEO:FLCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 34.16 | 34.19 | 34.11 | 34.11 | - | 0.06% | 7,995 |
| May 21, 2025 | 34.15 | 34.15 | 33.96 | 34.09 | - | -0.76% | 5,700 |
| May 20, 2025 | 34.28 | 34.35 | 34.28 | 34.35 | - | 0.23% | 6,000 |
| May 16, 2025 | 34.24 | 34.29 | 34.24 | 34.27 | - | 1.48% | 5,682 |
| May 15, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | - | - | - |
| May 14, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | - | - | - |
| May 13, 2025 | 33.75 | 33.78 | 33.74 | 33.77 | - | 0.45% | 2,200 |
| May 12, 2025 | 33.61 | 33.62 | 33.61 | 33.62 | - | 0.78% | 1,000 |
| May 9, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | - | 0.21% | 715 |
| May 8, 2025 | 33.34 | 33.34 | 33.29 | 33.29 | - | 0.60% | 900 |
| May 7, 2025 | 33.07 | 33.09 | 33.07 | 33.09 | - | 0.61% | 1,300 |
| May 6, 2025 | 32.93 | 32.93 | 32.89 | 32.89 | - | -0.06% | 4,770 |
| May 5, 2025 | 32.98 | 32.98 | 32.91 | 32.91 | - | -0.18% | 1,000 |
| May 2, 2025 | 32.85 | 32.97 | 32.85 | 32.97 | - | 0.70% | 2,150 |
| May 1, 2025 | 32.85 | 32.85 | 32.74 | 32.74 | - | 0.09% | 111 |
| Apr 30, 2025 | 32.45 | 32.71 | 32.45 | 32.71 | - | -0.18% | 210,795 |
| Apr 29, 2025 | 32.82 | 32.82 | 32.77 | 32.77 | - | 0.37% | 600 |
| Apr 28, 2025 | 32.63 | 32.65 | 32.63 | 32.65 | - | 0.34% | 698 |
| Apr 25, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | - | - | 321 |
| Apr 24, 2025 | 32.51 | 32.54 | 32.47 | 32.54 | - | 1.09% | 2,051 |
| Apr 23, 2025 | 32.27 | 32.35 | 32.19 | 32.19 | - | 0.69% | 7,900 |
| Apr 22, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | - | 1.40% | 4,300 |
| Apr 21, 2025 | 31.45 | 31.53 | 31.45 | 31.53 | - | -0.85% | 3,055 |
| 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 |