Franklin Brandywine Global Income Optimiser Fund (TSX:FBGO)
Canada
· Delayed Price · Currency is CAD 17.37
+0.08 (0.46%)
Jun 18, 2025, 4:00 PM EDT
TSX:FBGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | - | 0.06% | - |
| Jun 18, 2025 | 17.36 | 17.37 | 17.36 | 17.37 | - | 0.46% | 200 |
| Jun 17, 2025 | 17.28 | 17.32 | 17.03 | 17.29 | - | 0.29% | 15,700 |
| Jun 16, 2025 | 17.28 | 17.28 | 17.23 | 17.24 | - | -0.46% | 1,900 |
| Jun 13, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | - | 0.52% | 700 |
| Jun 12, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | - | -0.23% | 1,500 |
| Jun 11, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | - | -0.12% | - |
| Jun 10, 2025 | 17.25 | 17.29 | 17.25 | 17.29 | - | 0.17% | 1,900 |
| Jun 9, 2025 | 17.21 | 17.26 | 17.21 | 17.26 | - | -0.12% | 1,400 |
| Jun 6, 2025 | 17.28 | 17.32 | 17.28 | 17.28 | - | -0.17% | 1,900 |
| Jun 5, 2025 | 17.28 | 17.31 | 17.28 | 17.31 | - | 0.23% | 3,400 |
| Jun 4, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | - | -0.06% | - |
| Jun 3, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | - | 0.23% | 1,300 |
| Jun 2, 2025 | 17.19 | 17.24 | 17.19 | 17.24 | - | 0.41% | 1,000 |
| May 30, 2025 | 17.21 | 17.24 | 17.17 | 17.17 | - | -0.69% | 5,000 |
| May 29, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | - | -0.06% | - |
| May 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 0.52% | 200 |
| 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 |