Franklin Brandywine Global Income Optimiser Fund (TSX:FBGO)
Canada
· Delayed Price · Currency is CAD 17.04
-0.06 (-0.35%)
May 26, 2025, 9:30 AM EDT
TSX:FBGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 0.52% | - |
| May 27, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | - | 1.00% | - |
| May 26, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | -0.35% | - |
| May 23, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | -0.75% | 100 |
| May 22, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | - | 0.12% | 1,200 |
| May 21, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | - | -0.46% | 700 |
| May 20, 2025 | 17.30 | 17.30 | 17.29 | 17.29 | - | -0.29% | 2,400 |
| May 16, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | - | -0.34% | 100 |
| May 15, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | -0.06% | 600 |
| May 14, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | - | 0.06% | 100 |
| May 13, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | 0.29% | - |
| May 12, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | - | - | - |
| May 9, 2025 | 17.34 | 17.35 | 17.34 | 17.35 | - | -0.17% | 300 |
| May 8, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | - | 0.17% | - |
| May 7, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | - | 0.46% | 400 |
| May 6, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | - | -0.17% | 1,400 |
| May 5, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | -0.40% | 300 |
| May 2, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | - | -0.12% | - |
| May 1, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | - | 0.81% | 1,200 |
| Apr 30, 2025 | 17.30 | 17.33 | 17.25 | 17.25 | - | -1.15% | 10,800 |
| Apr 29, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | - | 0.23% | 500 |
| Apr 28, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | - | - | - |
| Apr 25, 2025 | 17.33 | 17.41 | 17.33 | 17.41 | - | 0.40% | 3,100 |
| Apr 24, 2025 | 17.31 | 17.34 | 17.31 | 17.34 | - | 0.99% | 1,700 |
| Apr 23, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | - | - | - |
| Apr 22, 2025 | 17.18 | 17.18 | 17.17 | 17.17 | - | -0.17% | 100 |
| Apr 21, 2025 | 17.18 | 17.20 | 17.18 | 17.20 | - | -0.75% | 1,300 |
| Apr 17, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | - | - | - |
| Apr 16, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | - | - | - |
| Apr 15, 2025 | 17.30 | 17.33 | 17.27 | 17.33 | - | 1.46% | 2,958 |
| Apr 14, 2025 | 17.12 | 17.15 | 17.08 | 17.08 | - | 0.59% | 2,500 |
| Apr 11, 2025 | 16.98 | 17.00 | 16.98 | 16.98 | - | -0.06% | 3,800 |
| Apr 10, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | - | - | - |
| Apr 9, 2025 | 16.98 | 17.00 | 16.98 | 16.99 | - | -0.41% | 700 |
| Apr 8, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | - | -2.63% | 100 |
| Apr 7, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | - | - | - |
| Apr 4, 2025 | 17.49 | 17.52 | 17.49 | 17.52 | - | 1.68% | 300 |
| Apr 3, 2025 | 17.25 | 17.25 | 17.23 | 17.23 | - | -1.94% | 200 |
| Apr 2, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | - | 0.57% | 200 |
| Apr 1, 2025 | 17.46 | 17.49 | 17.46 | 17.47 | - | -0.46% | 12,507 |
| Mar 31, 2025 | 17.58 | 17.58 | 17.54 | 17.55 | - | -0.62% | 13,392 |
| Mar 28, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | - | - |
| Mar 27, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | - | - |
| Mar 26, 2025 | 17.63 | 17.66 | 17.63 | 17.66 | - | -0.23% | 250 |
| Mar 25, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | - | - |
| Mar 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | - | - |
| Mar 21, 2025 | 17.73 | 17.73 | 17.70 | 17.70 | - | 0.23% | 580 |
| Mar 20, 2025 | 17.68 | 17.72 | 17.66 | 17.66 | - | -0.11% | 11,457 |
| Mar 19, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | - | - | - |
| Mar 18, 2025 | 17.66 | 17.68 | 17.66 | 17.68 | - | 0.91% | 4,800 |