Franklin Canadian Government Bond Fund (TSX:FGOV)
Canada · Delayed Price · Currency is CAD 20.90
+0.18 (0.87%)
Feb 12, 2026, 2:53 PM EST
TSX:FGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.10% | 200 |
| Feb 2, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.34% | 400 |
| Jan 27, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.76 | 0.19% | 600 |
| Jan 16, 2026 | 20.81 | 20.81 | 20.77 | 20.77 | 20.72 | 0.19% | 1,100 |
| Jan 9, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.68 | 0.63% | 602 |
| Jan 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.55 | -0.10% | 285 |
| Jan 2, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.57 | -0.82% | 200 |
| Dec 29, 2025 | 20.81 | 20.81 | 20.79 | 20.79 | 20.65 | 0.05% | 400 |
| Dec 24, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.64 | 0.43% | 145 |
| Dec 19, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.56 | -0.05% | 2,500 |
| Dec 16, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.57 | 0.39% | 300 |
| Dec 10, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.49 | -0.34% | 300 |
| Dec 5, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.56 | -1.05% | 800 |
| Dec 3, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.77 | -0.99% | 200 |
| Nov 26, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.93 | 0.52% | 3,000 |
| Nov 24, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.82 | 0.29% | 5,000 |
| Nov 21, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.76 | 0.19% | 300 |
| Nov 19, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.72 | -0.10% | 100 |
| Nov 18, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.74 | -0.19% | 200 |
| Nov 14, 2025 | 21.00 | 21.00 | 20.97 | 20.97 | 20.78 | -0.24% | 770 |
| Nov 13, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.83 | -0.14% | 300 |
| Nov 12, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.86 | 0.38% | 1,101 |
| Nov 11, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.78 | -0.66% | 200 |
| Oct 24, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 20.87 | -0.05% | 100 |
| Oct 21, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.88 | 0.52% | 100 |
| Oct 15, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.77 | 0.67% | 300 |
| Oct 10, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.64 | - | 200 |
| Oct 9, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.64 | -0.05% | 300 |
| Oct 8, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.65 | -0.10% | 400 |
| Oct 3, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.67 | -0.14% | 345 |
| Oct 1, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.70 | 0.14% | 100 |
| Sep 26, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.61 | -0.10% | 200 |
| Sep 23, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.63 | -0.05% | 104 |
| Sep 22, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.64 | -0.19% | 100 |
| Sep 17, 2025 | 20.98 | 20.98 | 20.97 | 20.97 | 20.68 | 0.24% | 800 |
| Sep 10, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.63 | 0.53% | 1,100 |
| Sep 9, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.52 | 0.14% | 300 |
| Sep 8, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.50 | 1.66% | 300 |
| Sep 2, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.16 | - | 175 |
| Aug 28, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.11 | 0.20% | 100 |
| Aug 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.07 | -0.34% | 200 |
| Aug 25, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.14 | 0.15% | 200 |
| Aug 21, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.11 | -0.39% | 200 |
| Aug 12, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.19 | -0.15% | 200 |
| Aug 8, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.22 | 0.10% | 200 |