Franklin Canadian Government Bond Fund (TSX:FGOV)
Canada · Delayed Price · Currency is CAD 20.23
+0.06 (0.30%)
At close: Sep 21, 2026
TSX:FGOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.30% | 2,200 |
| Sep 18, 2026 | 20.18 | 20.18 | 20.17 | 20.17 | 20.17 | 0.45% | 1,450 |
| Sep 16, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.30% | 1,000 |
| Sep 15, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.10% | 2,300 |
| Sep 14, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.30% | 5,700 |
| Sep 10, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.79% | 100 |
| Sep 8, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.20% | 100 |
| Sep 4, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.47% | 100 |
| Aug 26, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.40 | 0.79% | 100 |
| Aug 21, 2026 | 20.31 | 20.31 | 20.29 | 20.29 | 20.24 | -0.78% | 700 |
| Aug 14, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.40 | 0.29% | 200 |
| Aug 11, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.34 | -0.34% | 325 |
| Aug 6, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.41 | -0.18% | 300 |
| Jul 30, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.44 | -0.24% | 318 |
| Jul 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | 0.34% | 200 |
| Jul 24, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.42 | -0.53% | 2,500 |
| Jul 15, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.53 | 0.24% | 2,600 |
| Jul 13, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.48 | -0.63% | 1,400 |
| Jul 7, 2026 | 20.76 | 20.76 | 20.72 | 20.72 | 20.61 | -0.47% | 450 |
| Jun 24, 2026 | 20.87 | 20.88 | 20.87 | 20.88 | 20.71 | 0.10% | 524 |
| Jun 18, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.69 | 0.24% | 700 |
| Jun 15, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.64 | - | 500 |
| Jun 12, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.64 | -0.38% | 2,900 |
| Jun 11, 2026 | 20.89 | 20.92 | 20.89 | 20.89 | 20.72 | 1.02% | 24,994 |
| Jun 10, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.51 | 0.15% | 200 |
| Jun 8, 2026 | 20.69 | 20.69 | 20.65 | 20.65 | 20.48 | 0.02% | 600 |
| May 26, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.48 | 0.83% | 1,097 |
| May 21, 2026 | 20.52 | 20.53 | 20.52 | 20.53 | 20.31 | 0.05% | 1,000 |
| May 20, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.30 | 0.93% | 10,000 |
| May 19, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.11 | -1.26% | 1,000 |
| May 14, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.37 | -0.39% | 308 |
| May 8, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.45 | 0.39% | 100 |
| May 6, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.37 | 0.34% | 400 |
| May 4, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.30 | -0.44% | 100 |
| May 1, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.39 | 0.02% | 400 |
| Apr 23, 2026 | 20.70 | 20.71 | 20.66 | 20.66 | 20.38 | -0.15% | 15,800 |
| Apr 22, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.41 | 0.19% | 403 |
| Apr 15, 2026 | 20.66 | 20.66 | 20.65 | 20.65 | 20.37 | 0.34% | 1,000 |
| Apr 8, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.30 | 0.39% | 1,500 |
| Apr 7, 2026 | 20.53 | 20.53 | 20.50 | 20.50 | 20.23 | -0.19% | 2,700 |
| Apr 1, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.26 | -0.05% | 195 |
| Mar 31, 2026 | 20.54 | 20.55 | 20.54 | 20.55 | 20.27 | 0.95% | 1,100 |
| Mar 27, 2026 | 20.44 | 20.44 | 20.41 | 20.41 | 20.08 | -0.29% | 5,900 |