Franklin Canadian Core Plus Bond Fund (TSX:FLCP)
17.83
+0.02 (0.11%)
Jul 9, 2025, 12:13 PM EDT
TSX:FLCP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.17% | 1,911 |
Jul 7, 2025 | 17.85 | 17.85 | 17.81 | 17.84 | 17.84 | -0.28% | 1,600 |
Jul 4, 2025 | 17.91 | 17.91 | 17.88 | 17.89 | 17.89 | 0.17% | 3,400 |
Jul 3, 2025 | 17.86 | 17.87 | 17.86 | 17.86 | 17.86 | -0.22% | 700 |
Jul 2, 2025 | 17.87 | 17.90 | 17.86 | 17.90 | 17.90 | -0.22% | 16,105 |
Jun 30, 2025 | 17.97 | 17.97 | 17.94 | 17.94 | 17.94 | -0.33% | 5,100 |
Jun 27, 2025 | 18.01 | 18.01 | 18.00 | 18.00 | 17.93 | 0.11% | 3,821 |
Jun 26, 2025 | 17.96 | 17.98 | 17.94 | 17.98 | 17.91 | 0.28% | 2,749 |
Jun 25, 2025 | 17.94 | 17.95 | 17.92 | 17.93 | 17.86 | -0.33% | 2,713 |
Jun 24, 2025 | 17.97 | 18.00 | 17.97 | 17.99 | 17.92 | -0.06% | 3,300 |
Jun 23, 2025 | 17.98 | 18.01 | 17.98 | 18.00 | 17.93 | 0.39% | 3,000 |
Jun 20, 2025 | 17.87 | 17.93 | 17.87 | 17.93 | 17.86 | 0.22% | 3,200 |
Jun 19, 2025 | 17.87 | 17.89 | 17.87 | 17.89 | 17.82 | -0.06% | 400 |
Jun 18, 2025 | 17.83 | 17.90 | 17.83 | 17.90 | 17.83 | 0.51% | 2,720 |
Jun 17, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.74 | - | 200 |
Jun 16, 2025 | 17.79 | 17.81 | 17.79 | 17.81 | 17.74 | -0.17% | 2,800 |
Jun 13, 2025 | 17.83 | 17.84 | 17.83 | 17.84 | 17.77 | -0.17% | 3,000 |
Jun 12, 2025 | 17.88 | 17.89 | 17.87 | 17.87 | 17.80 | - | 4,400 |
Jun 11, 2025 | 17.87 | 17.87 | 17.86 | 17.87 | 17.80 | - | 3,600 |
Jun 10, 2025 | 17.86 | 17.89 | 17.86 | 17.87 | 17.80 | 0.17% | 2,000 |
Jun 9, 2025 | 17.80 | 17.85 | 17.80 | 17.84 | 17.77 | -0.06% | 1,032 |
Jun 6, 2025 | 17.92 | 17.92 | 17.85 | 17.85 | 17.78 | -0.56% | 4,600 |
Jun 5, 2025 | 17.95 | 17.96 | 17.94 | 17.95 | 17.88 | - | 2,509 |
Jun 4, 2025 | 17.94 | 17.95 | 17.93 | 17.95 | 17.88 | 0.28% | 5,000 |
Jun 3, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.83 | -0.28% | 200 |
Jun 2, 2025 | 17.94 | 17.95 | 17.94 | 17.95 | 17.88 | 0.06% | 2,600 |
May 30, 2025 | 17.96 | 17.96 | 17.94 | 17.94 | 17.94 | -0.22% | 1,200 |
May 29, 2025 | 17.92 | 17.98 | 17.92 | 17.98 | 17.94 | 0.39% | 3,623 |
May 28, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.87 | - | - |
May 27, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.87 | 0.22% | 400 |
May 26, 2025 | 17.85 | 17.87 | 17.85 | 17.87 | 17.83 | 0.39% | 4,800 |
May 23, 2025 | 17.83 | 17.83 | 17.80 | 17.80 | 17.76 | 0.06% | 3,340 |
May 22, 2025 | 17.76 | 17.80 | 17.76 | 17.79 | 17.75 | 0.17% | 4,537 |
May 21, 2025 | 17.76 | 17.77 | 17.76 | 17.76 | 17.72 | -0.62% | 800 |
May 20, 2025 | 17.85 | 17.91 | 17.85 | 17.87 | 17.83 | -0.72% | 6,800 |
May 16, 2025 | 18.02 | 18.02 | 18.00 | 18.00 | 17.96 | - | 3,900 |
May 15, 2025 | 17.98 | 18.00 | 17.98 | 18.00 | 17.96 | 0.50% | 3,200 |
May 14, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.87 | -0.11% | 300 |
May 13, 2025 | 17.93 | 17.93 | 17.90 | 17.93 | 17.89 | -0.22% | 5,906 |
May 12, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.93 | -0.06% | - |
May 9, 2025 | 17.92 | 17.98 | 17.92 | 17.98 | 17.94 | 0.28% | 1,600 |
May 8, 2025 | 17.96 | 17.96 | 17.93 | 17.93 | 17.89 | -0.39% | 5,100 |
May 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.96 | 0.50% | 200 |
May 6, 2025 | 17.87 | 17.91 | 17.87 | 17.91 | 17.87 | - | 5,900 |
May 5, 2025 | 17.90 | 17.91 | 17.88 | 17.91 | 17.87 | -0.06% | 5,514 |
May 2, 2025 | 17.90 | 17.92 | 17.88 | 17.92 | 17.88 | -0.17% | 8,528 |
May 1, 2025 | 17.98 | 17.98 | 17.94 | 17.95 | 17.91 | -0.39% | 26,800 |
Apr 30, 2025 | 18.01 | 18.02 | 17.97 | 18.02 | 17.98 | 0.06% | 6,100 |
Apr 29, 2025 | 18.00 | 18.02 | 17.99 | 18.01 | 17.92 | 0.39% | 1,530 |
Apr 28, 2025 | 17.90 | 17.95 | 17.90 | 17.94 | 17.85 | 0.06% | 1,500 |