Franklin Canadian Government Bond Fund (TSX:FGOV)
Canada · Delayed Price · Currency is CAD 20.41
-0.06 (-0.29%)
Mar 27, 2026, 2:40 PM EST
TSX:FGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.44 | 20.44 | 20.41 | 20.41 | 20.41 | -0.29% | 5,900 |
| Mar 26, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -1.16% | 1,900 |
| Mar 17, 2026 | 20.72 | 20.72 | 20.71 | 20.71 | 20.71 | 0.34% | 1,100 |
| Mar 16, 2026 | 20.65 | 20.65 | 20.64 | 20.64 | 20.64 | 0.73% | 720 |
| Mar 13, 2026 | 20.56 | 20.57 | 20.49 | 20.49 | 20.49 | -0.77% | 7,000 |
| Mar 11, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.39% | 100 |
| Mar 10, 2026 | 20.77 | 20.77 | 20.73 | 20.73 | 20.73 | 0.05% | 402 |
| Mar 6, 2026 | 20.71 | 20.72 | 20.70 | 20.72 | 20.72 | -0.38% | 900 |
| Mar 5, 2026 | 20.82 | 20.82 | 20.80 | 20.80 | 20.80 | -0.57% | 600 |
| Mar 3, 2026 | 20.81 | 20.92 | 20.81 | 20.92 | 20.92 | -0.66% | 819 |
| Feb 27, 2026 | 21.03 | 21.06 | 21.03 | 21.06 | 21.06 | -0.05% | 800 |
| Feb 26, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.02 | 0.05% | 600 |
| Feb 25, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.01 | 0.05% | 300 |
| Feb 23, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.00 | 0.29% | 300 |
| Feb 17, 2026 | 21.01 | 21.01 | 20.99 | 20.99 | 20.94 | - | 1,000 |
| Feb 13, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.94 | 0.43% | 200 |
| Feb 12, 2026 | 20.91 | 20.91 | 20.90 | 20.90 | 20.85 | 0.87% | 6,700 |
| Feb 3, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.67 | -0.10% | 200 |
| Feb 2, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.69 | -0.34% | 400 |
| Jan 27, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.70 | 0.19% | 600 |
| Jan 16, 2026 | 20.81 | 20.81 | 20.77 | 20.77 | 20.66 | 0.19% | 1,100 |
| Jan 9, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.62 | 0.63% | 602 |
| Jan 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | -0.10% | 285 |
| Jan 2, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.51 | -0.82% | 200 |
| Dec 29, 2025 | 20.81 | 20.81 | 20.79 | 20.79 | 20.60 | 0.05% | 400 |
| Dec 24, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.59 | 0.43% | 145 |
| Dec 19, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.50 | -0.05% | 2,500 |
| Dec 16, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.51 | 0.39% | 300 |
| Dec 10, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.43 | -0.34% | 300 |
| Dec 5, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.50 | -1.05% | 800 |
| Dec 3, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.72 | -0.99% | 200 |
| Nov 26, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.88 | 0.52% | 3,000 |
| Nov 24, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.77 | 0.29% | 5,000 |
| Nov 21, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.71 | 0.19% | 300 |
| Nov 19, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.67 | -0.10% | 100 |
| Nov 18, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.69 | -0.19% | 200 |
| Nov 14, 2025 | 21.00 | 21.00 | 20.97 | 20.97 | 20.73 | -0.24% | 770 |
| Nov 13, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.78 | -0.14% | 300 |
| Nov 12, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.81 | 0.38% | 1,101 |
| Nov 11, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.73 | -0.66% | 200 |
| Oct 24, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 20.82 | -0.05% | 100 |
| Oct 21, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.83 | 0.52% | 100 |
| Oct 15, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.72 | 0.67% | 300 |
| Oct 10, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.58 | - | 200 |
| Oct 9, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.58 | -0.05% | 300 |
| Oct 8, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.59 | -0.10% | 400 |
| Oct 3, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.61 | -0.14% | 345 |
| Oct 1, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.64 | 0.14% | 100 |