Franklin International Low Volatility High Dividend Index ETF (NEO:FLVI)
Canada · Delayed Price · Currency is CAD 29.74
+0.27 (0.92%)
At close: Oct 16, 2026
NEO:FLVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 29.97 | 29.97 | 29.54 | 29.74 | 29.74 | 0.92% | 11,284 |
| Oct 15, 2026 | 29.46 | 29.56 | 29.41 | 29.47 | 29.47 | 0.24% | 12,170 |
| Oct 14, 2026 | 29.24 | 29.41 | 29.24 | 29.40 | 29.40 | 0.14% | 9,978 |
| Oct 13, 2026 | 29.36 | 29.42 | 29.34 | 29.36 | 29.36 | 0.03% | 10,504 |
| Oct 9, 2026 | 29.00 | 29.35 | 29.00 | 29.35 | 29.35 | 0.03% | 20,493 |
| Oct 8, 2026 | 29.07 | 29.40 | 29.00 | 29.34 | 29.34 | 0.51% | 12,118 |
| Oct 7, 2026 | 29.24 | 29.24 | 29.11 | 29.19 | 29.19 | -0.58% | 14,752 |
| Oct 6, 2026 | 29.40 | 29.44 | 29.33 | 29.36 | 29.36 | -0.31% | 22,502 |
| Oct 5, 2026 | 29.47 | 29.47 | 29.35 | 29.45 | 29.45 | -0.07% | 10,746 |
| Oct 2, 2026 | 29.49 | 29.49 | 29.38 | 29.47 | 29.47 | 0.58% | 12,653 |
| Oct 1, 2026 | 29.36 | 29.44 | 29.26 | 29.30 | 29.30 | -1.25% | 17,609 |
| Sep 30, 2026 | 29.94 | 29.94 | 29.66 | 29.67 | 29.67 | -0.17% | 4,833 |
| Sep 29, 2026 | 29.40 | 29.75 | 29.40 | 29.72 | 29.72 | -1.00% | 9,754 |
| Sep 28, 2026 | 30.03 | 30.29 | 30.03 | 30.25 | 30.02 | -0.17% | 9,133 |
| Sep 25, 2026 | 30.20 | 30.30 | 30.18 | 30.30 | 30.07 | 0.90% | 14,395 |
| Sep 24, 2026 | 30.20 | 30.20 | 30.03 | 30.03 | 29.80 | -0.06% | 8,672 |
| Sep 23, 2026 | 30.15 | 30.15 | 30.00 | 30.05 | 29.82 | -0.80% | 3,161 |
| Sep 22, 2026 | 30.37 | 30.37 | 30.29 | 30.29 | 30.06 | 0.17% | 14,344 |
| Sep 21, 2026 | 30.06 | 30.28 | 30.06 | 30.24 | 30.01 | 0.73% | 5,175 |
| Sep 18, 2026 | 29.98 | 30.04 | 29.98 | 30.02 | 29.79 | -1.57% | 31,152 |
| Sep 17, 2026 | 30.59 | 30.59 | 30.41 | 30.50 | 30.27 | 1.06% | 23,768 |
| Sep 16, 2026 | 30.28 | 30.28 | 30.15 | 30.18 | 29.95 | 0.10% | 14,363 |
| Sep 15, 2026 | 30.26 | 30.26 | 30.00 | 30.15 | 29.92 | -0.30% | 15,851 |
| Sep 14, 2026 | 30.28 | 30.30 | 30.16 | 30.24 | 30.01 | 0.23% | 11,996 |
| Sep 11, 2026 | 30.38 | 30.38 | 30.16 | 30.17 | 29.94 | 0.60% | 24,843 |
| Sep 10, 2026 | 30.05 | 30.05 | 29.96 | 29.99 | 29.76 | -0.17% | 9,298 |
| Sep 9, 2026 | 29.82 | 30.27 | 29.82 | 30.04 | 29.81 | -0.23% | 11,019 |
| Sep 8, 2026 | 30.09 | 30.17 | 30.03 | 30.11 | 29.88 | -0.36% | 8,457 |
| Sep 4, 2026 | 30.04 | 30.27 | 30.04 | 30.22 | 29.99 | 0.26% | 18,191 |
| Sep 3, 2026 | 30.03 | 30.14 | 29.98 | 30.14 | 29.91 | 0.40% | 47,400 |
| Sep 2, 2026 | 30.05 | 30.07 | 29.99 | 30.02 | 29.79 | -0.30% | 24,411 |
| Sep 1, 2026 | 30.20 | 30.20 | 30.07 | 30.11 | 29.88 | -0.03% | 8,132 |
| Aug 31, 2026 | 30.22 | 30.22 | 30.08 | 30.12 | 29.89 | 0.03% | 10,784 |
| Aug 28, 2026 | 30.17 | 30.18 | 30.07 | 30.11 | 29.88 | 0.33% | 9,356 |
| Aug 27, 2026 | 29.97 | 30.05 | 29.90 | 30.01 | 29.78 | -0.69% | 22,987 |
| Aug 26, 2026 | 30.25 | 30.27 | 30.22 | 30.22 | 29.99 | -0.30% | 6,421 |
| Aug 25, 2026 | 30.31 | 30.33 | 30.21 | 30.31 | 30.08 | 0.43% | 9,562 |
| Aug 24, 2026 | 29.96 | 30.23 | 29.96 | 30.18 | 29.95 | 0.46% | 4,742 |
| Aug 21, 2026 | 30.08 | 30.10 | 29.99 | 30.04 | 29.81 | 0.07% | 10,435 |
| Aug 20, 2026 | 29.87 | 30.02 | 29.86 | 30.02 | 29.79 | 0.37% | 14,776 |
| Aug 19, 2026 | 29.90 | 29.99 | 29.73 | 29.91 | 29.68 | -0.06% | 191,862 |
| Aug 18, 2026 | 30.02 | 30.08 | 29.93 | 29.93 | 29.70 | - | 16,687 |
| Aug 17, 2026 | 30.00 | 30.02 | 29.93 | 29.93 | 29.70 | -0.60% | 7,610 |
| Aug 14, 2026 | 30.10 | 30.11 | 30.00 | 30.11 | 29.88 | 0.30% | 27,592 |
| Aug 13, 2026 | 30.11 | 30.14 | 30.02 | 30.02 | 29.79 | -0.10% | 6,828 |
| Aug 12, 2026 | 30.03 | 30.06 | 29.93 | 30.05 | 29.82 | -0.07% | 144,945 |
| Aug 11, 2026 | 30.15 | 30.16 | 30.05 | 30.07 | 29.84 | -0.17% | 15,985 |
| Aug 10, 2026 | 30.15 | 30.15 | 30.06 | 30.12 | 29.89 | -0.66% | 5,114 |
| Aug 7, 2026 | 30.33 | 30.33 | 30.23 | 30.32 | 30.09 | 0.36% | 55,786 |
| Aug 6, 2026 | 30.26 | 30.26 | 30.18 | 30.21 | 29.98 | 0.03% | 14,376 |