Franklin Conservative Income ETF Portfolio (TSX:CNV)
Canada
· Delayed Price · Currency is CAD 20.63
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT
TSX:CNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | - | - | - |
| Apr 2, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | - | - | - |
| Apr 1, 2025 | 20.82 | 20.82 | 20.81 | 20.81 | - | - | 415 |
| Mar 31, 2025 | 20.77 | 20.81 | 20.77 | 20.81 | - | -0.62% | 100 |
| Mar 28, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | - | - | - |
| Mar 27, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | - | - | - |
| Mar 26, 2025 | 20.95 | 20.96 | 20.94 | 20.94 | - | -0.43% | 1,563 |
| Mar 25, 2025 | 20.98 | 21.10 | 20.98 | 21.03 | - | -0.05% | 1,300 |
| Mar 24, 2025 | 21.02 | 21.04 | 21.01 | 21.04 | - | 0.14% | 500 |
| Mar 21, 2025 | 21.02 | 21.02 | 21.01 | 21.01 | - | -0.05% | 100 |
| Mar 20, 2025 | 21.08 | 21.09 | 21.02 | 21.02 | - | 0.38% | 300 |
| Mar 19, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | - | - | - |
| Mar 18, 2025 | 20.93 | 20.95 | 20.93 | 20.94 | - | -0.10% | 200 |
| Mar 17, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | - | 0.38% | 100 |
| Mar 14, 2025 | 20.85 | 20.88 | 20.85 | 20.88 | - | 0.14% | 200 |
| Mar 13, 2025 | 20.82 | 20.85 | 20.82 | 20.85 | - | - | 100 |
| Mar 12, 2025 | 20.92 | 20.92 | 20.85 | 20.85 | - | -0.24% | 200 |
| Mar 11, 2025 | 20.94 | 20.97 | 20.90 | 20.90 | - | -0.29% | 700 |
| Mar 10, 2025 | 20.99 | 21.01 | 20.96 | 20.96 | - | 0.14% | 200 |
| Mar 7, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | - | - | - |
| Mar 6, 2025 | 20.95 | 20.96 | 20.93 | 20.93 | - | -0.81% | 600 |
| Mar 5, 2025 | 21.10 | 21.10 | 21.08 | 21.10 | - | -0.33% | 3,228 |
| Mar 4, 2025 | 21.19 | 21.19 | 21.17 | 21.17 | - | -0.24% | 300 |
| Mar 3, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | - | - | - |
| Feb 28, 2025 | 21.14 | 21.22 | 21.13 | 21.22 | - | 0.19% | 300 |
| Feb 27, 2025 | 21.21 | 21.21 | 21.18 | 21.18 | - | -0.05% | 2,700 |
| Feb 26, 2025 | 21.22 | 21.23 | 21.19 | 21.19 | - | 0.09% | 320 |
| Feb 25, 2025 | 21.12 | 21.17 | 21.10 | 21.17 | - | 0.43% | 300 |
| Feb 24, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | - | - |