Franklin Canadian Government Bond Fund (TSX:FGOV)
Canada · Delayed Price · Currency is CAD 20.59
-0.14 (-0.68%)
Jul 10, 2025, 4:00 PM EDT
TSX:FGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | -0.92% | 400 |
| Jul 10, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | - | -0.68% | 100 |
| Jun 27, 2025 | 20.67 | 20.73 | 20.67 | 20.73 | - | 0.58% | 12,087 |
| Jun 18, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | - | 0.19% | 100 |
| Jun 17, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | - | -0.05% | 116 |
| Jun 13, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | - | -0.15% | 200 |
| Jun 11, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | - | -0.29% | 200 |
| Jun 6, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | - | 0.15% | 200 |
| May 26, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | - | -0.91% | 100 |
| May 16, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | - | 0.58% | 127 |
| May 14, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | - | -0.24% | 100 |
| May 8, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | - | 0.34% | 1,300 |
| May 6, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | - | -0.19% | 300 |
| May 1, 2025 | 20.78 | 20.78 | 20.73 | 20.73 | - | -0.14% | 1,400 |
| Apr 29, 2025 | 20.77 | 20.77 | 20.76 | 20.76 | - | -0.43% | 1,400 |
| Apr 17, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | - | 0.19% | 200 |
| Apr 16, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | - | 0.05% | 300 |
| Apr 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | -1.52% | 1,025 |
| Apr 3, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | - | 0.09% | 200 |
| Apr 1, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | 0.96% | 200 |
| Mar 26, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | -0.48% | 2,900 |
| Mar 24, 2025 | 21.04 | 21.04 | 21.00 | 21.00 | - | -0.33% | 300 |
| Mar 21, 2025 | 21.13 | 21.13 | 21.07 | 21.07 | - | 0.10% | 400 |
| Mar 19, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | - | -0.24% | 100 |
| Mar 17, 2025 | 21.07 | 21.10 | 21.07 | 21.10 | - | 0.62% | 400 |
| Mar 14, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | - | 0.29% | 100 |
| Mar 13, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | - | -0.62% | 200 |
| Mar 12, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | - | 0.05% | 1,067 |
| Mar 7, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | - | -0.28% | 146 |
| Mar 6, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | - | -0.47% | 300 |
| Feb 27, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | - | 1.48% | 1,036 |
| Feb 20, 2025 | 20.83 | 20.88 | 20.83 | 20.88 | - | 0.05% | 1,475 |
| Feb 19, 2025 | 20.89 | 20.89 | 20.80 | 20.87 | - | 0.10% | 3,000 |
| Feb 18, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | - | -0.71% | 1,000 |
| Feb 14, 2025 | 21.04 | 21.07 | 21.00 | 21.00 | - | -0.05% | 3,000 |
| Feb 13, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | 0.24% | 800 |
| Feb 11, 2025 | 21.02 | 21.02 | 20.96 | 20.96 | - | -0.90% | 2,150 |
| Feb 6, 2025 | 21.17 | 21.17 | 21.15 | 21.15 | - | -0.42% | 998 |
| Feb 5, 2025 | 21.27 | 21.27 | 21.23 | 21.24 | - | 1.34% | 1,300 |
| Jan 31, 2025 | 21.02 | 21.02 | 20.96 | 20.96 | - | - | 200 |
| Jan 30, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | - | 0.24% | 100 |
| Jan 29, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | - | 0.10% | 200 |
| Jan 27, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | - | 0.67% | 100 |
| Jan 22, 2025 | 20.76 | 20.76 | 20.75 | 20.75 | - | 0.48% | 600 |