Franklin Brandywine Global Income Optimiser Fund (TSX:FBGO)
Canada · Delayed Price · Currency is CAD 17.54
-0.01 (-0.06%)
Aug 15, 2025, 4:00 PM EDT
TSX:FBGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | - | 0.29% | - |
| Aug 18, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | - | -0.63% | - |
| Aug 15, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | - | -0.06% | - |
| Aug 14, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | - | 0.46% | 300 |
| Aug 13, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | - | -0.23% | 500 |
| Aug 12, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | - | - | - |
| Aug 11, 2025 | 17.50 | 17.51 | 17.50 | 17.51 | - | 0.34% | 900 |
| Aug 8, 2025 | 17.48 | 17.48 | 17.43 | 17.45 | - | -0.29% | 2,200 |
| Aug 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | 0.52% | 1,200 |
| Aug 6, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | - | -0.17% | - |
| Aug 5, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | - | 0.58% | 200 |
| Aug 1, 2025 | 17.31 | 17.34 | 17.31 | 17.34 | - | -0.17% | 2,200 |
| Jul 31, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | - | -0.86% | 1,200 |
| Jul 30, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | - | -0.11% | - |
| Jul 29, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | - | 0.17% | 300 |
| Jul 28, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | - | 0.17% | - |
| Jul 25, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | - | -0.11% | - |
| Jul 24, 2025 | 17.48 | 17.50 | 17.48 | 17.50 | - | 0.75% | 800 |
| Jul 23, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | - | - | - |
| Jul 22, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | - | -0.06% | 100 |
| Jul 21, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | - | 0.29% | 700 |
| Jul 18, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | - | -0.74% | 800 |
| Jul 17, 2025 | 17.45 | 17.46 | 17.45 | 17.46 | - | 0.69% | 400 |
| Jul 16, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | - | -0.40% | 400 |
| Jul 15, 2025 | 17.38 | 17.41 | 17.35 | 17.41 | - | - | 5,500 |
| Jul 14, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | - | - | - |
| Jul 11, 2025 | 17.40 | 17.41 | 17.40 | 17.41 | - | 0.17% | 700 |
| Jul 10, 2025 | 17.41 | 17.41 | 17.38 | 17.38 | - | -0.40% | 3,700 |
| Jul 9, 2025 | 17.44 | 17.45 | 17.43 | 17.45 | - | 0.46% | 1,200 |
| Jul 8, 2025 | 17.40 | 17.40 | 17.37 | 17.37 | - | -0.52% | 4,000 |
| Jul 7, 2025 | 17.50 | 17.52 | 17.45 | 17.46 | - | -0.11% | 24,500 |
| Jul 4, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | - | 0.17% | 100 |
| Jul 3, 2025 | 17.46 | 17.46 | 17.42 | 17.45 | - | -0.06% | 1,900 |
| Jul 2, 2025 | 17.46 | 17.46 | 17.39 | 17.46 | - | 0.69% | 7,500 |
| Jun 30, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | - | -1.08% | 1,200 |
| Jun 27, 2025 | 17.44 | 17.53 | 17.44 | 17.53 | - | 1.27% | 6,500 |
| Jun 26, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | - | -0.40% | 200 |
| Jun 25, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | - | - | - |
| Jun 24, 2025 | 17.41 | 17.41 | 17.38 | 17.38 | - | -0.06% | 3,600 |
| Jun 23, 2025 | 17.35 | 17.39 | 17.23 | 17.39 | - | 0.58% | 4,500 |
| Jun 20, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | - | -0.52% | - |
| 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 |