Franklin Conservative Income ETF Portfolio (TSX:CNV)
Canada
· Delayed Price · Currency is CAD 20.83
+0.18 (0.87%)
Jun 2, 2025, 4:00 PM EDT
TSX:CNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 20.90 | 20.92 | 20.90 | 20.92 | - | - | 760 |
| Jun 13, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | - | - | - |
| Jun 12, 2025 | 20.94 | 20.94 | 20.92 | 20.92 | - | 0.10% | 100 |
| Jun 11, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | - | - |
| Jun 10, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | - | - |
| Jun 9, 2025 | 20.88 | 20.91 | 20.88 | 20.90 | - | 0.05% | 320 |
| Jun 6, 2025 | 20.90 | 20.90 | 20.89 | 20.89 | - | -0.14% | 100 |
| Jun 5, 2025 | 20.89 | 20.92 | 20.87 | 20.92 | - | 0.19% | 400 |
| Jun 4, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | - | - | - |
| Jun 3, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | - | - | - |
| Jun 2, 2025 | 20.94 | 20.94 | 20.83 | 20.88 | - | 1.11% | 200 |
| May 30, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | - | - | - |
| May 29, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | - | - | - |
| May 28, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | - | - | - |
| May 27, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | - | - | - |
| May 26, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | - | - | - |
| May 23, 2025 | 20.66 | 20.67 | 20.65 | 20.65 | - | -1.05% | 1,300 |
| May 22, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | - | - | - |
| May 21, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | - | - | - |
| May 20, 2025 | 20.89 | 20.89 | 20.87 | 20.87 | - | -0.38% | 600 |
| May 16, 2025 | 20.96 | 20.96 | 20.95 | 20.95 | - | 0.58% | 100 |
| May 15, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | - | - | - |
| May 14, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | - | - | - |
| May 13, 2025 | 20.84 | 20.84 | 20.83 | 20.83 | - | 0.10% | 100 |
| May 12, 2025 | 20.80 | 20.82 | 20.80 | 20.81 | - | 0.39% | 200 |
| May 9, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | - | - | - |
| May 8, 2025 | 20.71 | 20.76 | 20.70 | 20.73 | - | 0.44% | 1,500 |
| May 7, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | - | - | - |
| May 6, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | - | - | - |
| May 5, 2025 | 20.62 | 20.64 | 20.62 | 20.64 | - | 0.05% | 100 |
| May 2, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | - | - | - |
| May 1, 2025 | 20.60 | 20.63 | 20.60 | 20.63 | - | 0.24% | 100 |
| Apr 30, 2025 | 20.51 | 20.58 | 20.50 | 20.58 | - | 0.24% | 1,200 |
| Apr 29, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | - | - | - |
| Apr 28, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | - | - | - |
| Apr 25, 2025 | 20.52 | 20.53 | 20.52 | 20.53 | - | 0.79% | 1,204 |
| Apr 24, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | - | - | - |
| Apr 23, 2025 | 20.45 | 20.46 | 20.37 | 20.37 | - | 0.44% | 200 |
| Apr 22, 2025 | 20.27 | 20.28 | 20.26 | 20.28 | - | 0.50% | 200 |
| Apr 21, 2025 | 20.13 | 20.18 | 20.12 | 20.18 | - | -0.64% | 300 |
| Apr 17, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | - | - | - |
| Apr 16, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | - | - | - |
| Apr 15, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | - | - | - |
| Apr 14, 2025 | 20.25 | 20.31 | 20.25 | 20.31 | - | 1.15% | 100 |
| Apr 11, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | - | - | - |
| Apr 10, 2025 | 20.16 | 20.16 | 20.08 | 20.08 | - | 0.25% | 200 |
| Apr 9, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | - | - | - |
| Apr 8, 2025 | 20.12 | 20.12 | 20.03 | 20.03 | - | -0.69% | 100 |
| Apr 7, 2025 | 20.24 | 20.24 | 20.17 | 20.17 | - | -1.13% | 100 |
| Apr 4, 2025 | 20.48 | 20.48 | 20.40 | 20.40 | - | -1.97% | 100 |