Franklin Conservative Income ETF Portfolio (TSX:CNV)
Canada · Delayed Price · Currency is CAD 22.16
+0.08 (0.36%)
May 14, 2026, 10:01 AM EST
TSX:CNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.36% | 100 |
| May 13, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.14% | 100 |
| May 12, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.27% | 100 |
| May 11, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.27% | 100 |
| May 8, 2026 | 22.16 | 22.17 | 22.16 | 22.17 | 22.17 | 0.18% | 200 |
| May 7, 2026 | 22.12 | 22.13 | 22.10 | 22.13 | 22.13 | 0.59% | 300 |
| May 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.69% | 10,100 |
| May 5, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.14% | - |
| May 4, 2026 | 21.92 | 21.94 | 21.86 | 21.88 | 21.88 | 0.37% | 4,900 |
| May 1, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Apr 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.14% | - |
| Apr 29, 2026 | 21.84 | 21.84 | 21.81 | 21.83 | 21.83 | -0.59% | 6,434 |
| Apr 28, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - | - |
| Apr 27, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.05% | - |
| Apr 24, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.05% | 100 |
| Apr 23, 2026 | 21.95 | 21.96 | 21.94 | 21.96 | 21.96 | -0.14% | 856 |
| Apr 22, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | - |
| Apr 21, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.09% | - |
| Apr 20, 2026 | 22.02 | 22.02 | 22.01 | 22.01 | 22.01 | -0.18% | 400 |
| Apr 17, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.36% | 167 |
| Apr 16, 2026 | 22.16 | 22.16 | 21.97 | 21.97 | 21.97 | 0.18% | 548 |
| Apr 15, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.09% | - |
| Apr 14, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.50% | 100 |
| Apr 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Apr 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Apr 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Apr 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | 100 |
| Apr 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Apr 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.05% | - |
| Apr 2, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.18% | 246 |
| Apr 1, 2026 | 21.62 | 21.63 | 21.62 | 21.63 | 21.63 | 0.51% | 200 |
| Mar 31, 2026 | 21.51 | 21.52 | 21.51 | 21.52 | 21.52 | 0.23% | 200 |
| Mar 30, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.28 | - | - |
| Mar 27, 2026 | 21.53 | 21.53 | 21.47 | 21.47 | 21.28 | -0.37% | 100 |
| Mar 26, 2026 | 21.60 | 21.61 | 21.55 | 21.55 | 21.36 | -0.78% | 2,900 |
| Mar 25, 2026 | 21.71 | 21.72 | 21.71 | 21.72 | 21.53 | 0.74% | 3,000 |
| Mar 24, 2026 | 21.53 | 21.65 | 21.53 | 21.56 | 21.37 | -0.23% | 1,800 |
| Mar 23, 2026 | 21.64 | 21.64 | 21.61 | 21.61 | 21.42 | 0.89% | 201 |
| Mar 20, 2026 | 21.51 | 21.64 | 21.42 | 21.42 | 21.23 | -1.29% | 1,302 |
| Mar 19, 2026 | 21.65 | 21.70 | 21.65 | 21.70 | 21.51 | -0.69% | 100 |
| Mar 18, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.66 | - | - |
| Mar 17, 2026 | 21.84 | 21.85 | 21.84 | 21.85 | 21.66 | 0.74% | 100 |
| Mar 16, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.50 | - | - |
| Mar 13, 2026 | 21.76 | 21.76 | 21.69 | 21.69 | 21.50 | -0.05% | 100 |
| Mar 12, 2026 | 21.71 | 21.71 | 21.70 | 21.70 | 21.51 | -0.46% | 100 |
| Mar 11, 2026 | 21.86 | 21.86 | 21.80 | 21.80 | 21.61 | - | 200 |
| Mar 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.61 | - | - |
| Mar 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.61 | - | - |
| Mar 6, 2026 | 21.86 | 21.86 | 21.77 | 21.80 | 21.61 | -1.22% | 1,984 |
| Mar 5, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 21.88 | - | - |