Franklin Canadian Core Plus Bond Fund (TSX:FLCP)
Canada · Delayed Price · Currency is CAD 18.25
-0.10 (-0.54%)
Oct 29, 2025, 3:59 PM EDT
TSX:FLCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 18.31 | 18.31 | 18.25 | 18.25 | 18.25 | -0.54% | 5,662 |
| Oct 28, 2025 | 18.36 | 18.36 | 18.34 | 18.35 | 18.35 | - | 2,940 |
| Oct 27, 2025 | 18.31 | 18.35 | 18.31 | 18.35 | 18.35 | 0.27% | 3,000 |
| Oct 24, 2025 | 18.31 | 18.31 | 18.29 | 18.30 | 18.30 | 0.11% | 9,700 |
| Oct 23, 2025 | 18.29 | 18.31 | 18.28 | 18.28 | 18.28 | -0.16% | 25,000 |
| Oct 22, 2025 | 18.28 | 18.31 | 18.28 | 18.31 | 18.31 | 0.11% | 4,900 |
| Oct 21, 2025 | 18.33 | 18.33 | 18.29 | 18.29 | 18.29 | -0.16% | 6,500 |
| Oct 20, 2025 | 18.31 | 18.32 | 18.30 | 18.32 | 18.32 | 0.22% | 13,300 |
| Oct 17, 2025 | 18.27 | 18.28 | 18.26 | 18.28 | 18.28 | - | 5,200 |
| Oct 16, 2025 | 18.24 | 18.28 | 18.24 | 18.28 | 18.28 | 0.22% | 14,700 |
| Oct 15, 2025 | 18.26 | 18.26 | 18.23 | 18.24 | 18.24 | 0.16% | 5,200 |
| Oct 14, 2025 | 18.16 | 18.21 | 18.16 | 18.21 | 18.21 | 0.39% | 5,100 |
| Oct 10, 2025 | 18.10 | 18.16 | 18.10 | 18.14 | 18.14 | 0.11% | 3,628 |
| Oct 9, 2025 | 18.12 | 18.12 | 18.11 | 18.12 | 18.12 | - | 5,115 |
| Oct 8, 2025 | 18.14 | 18.14 | 18.12 | 18.12 | 18.12 | 0.06% | 5,100 |
| Oct 7, 2025 | 18.09 | 18.12 | 18.09 | 18.11 | 18.11 | 0.06% | 2,800 |
| Oct 6, 2025 | 18.07 | 18.12 | 18.07 | 18.10 | 18.10 | -0.22% | 10,633 |
| Oct 3, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.06% | - |
| Oct 2, 2025 | 18.14 | 18.16 | 18.14 | 18.15 | 18.15 | 0.17% | 6,800 |
| Oct 1, 2025 | 18.11 | 18.12 | 18.11 | 18.12 | 18.12 | -0.17% | 2,600 |
| Sep 30, 2025 | 18.10 | 18.15 | 18.10 | 18.15 | 18.15 | 0.11% | 12,400 |
| Sep 29, 2025 | 18.10 | 18.13 | 18.10 | 18.13 | 18.13 | -0.11% | 3,100 |
| Sep 26, 2025 | 18.15 | 18.15 | 18.12 | 18.15 | 18.08 | 0.06% | 4,600 |
| Sep 25, 2025 | 18.15 | 18.15 | 18.14 | 18.14 | 18.06 | -0.17% | 6,900 |
| Sep 24, 2025 | 18.16 | 18.18 | 18.15 | 18.17 | 18.10 | - | 1,900 |
| Sep 23, 2025 | 18.17 | 18.18 | 18.16 | 18.17 | 18.10 | 0.06% | 15,000 |
| Sep 22, 2025 | 18.20 | 18.20 | 18.16 | 18.16 | 18.09 | - | 4,400 |
| Sep 19, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.09 | -0.11% | 4,837 |
| Sep 18, 2025 | 18.15 | 18.18 | 18.12 | 18.18 | 18.11 | -0.22% | 1,300 |
| Sep 17, 2025 | 18.24 | 18.24 | 18.22 | 18.22 | 18.14 | 0.11% | 1,238 |
| Sep 16, 2025 | 18.17 | 18.20 | 18.17 | 18.20 | 18.12 | 0.17% | 1,239 |
| Sep 15, 2025 | 18.19 | 18.19 | 18.17 | 18.17 | 18.10 | - | 1,400 |
| Sep 12, 2025 | 18.12 | 18.17 | 18.12 | 18.17 | 18.10 | -0.06% | 3,600 |
| Sep 11, 2025 | 18.15 | 18.20 | 18.15 | 18.18 | 18.10 | 0.22% | 3,500 |
| Sep 10, 2025 | 18.15 | 18.16 | 18.10 | 18.14 | 18.07 | 0.17% | 2,405 |
| Sep 9, 2025 | 18.10 | 18.12 | 18.09 | 18.11 | 18.04 | 0.06% | 7,600 |
| Sep 8, 2025 | 18.08 | 18.10 | 18.08 | 18.10 | 18.03 | 0.50% | 7,800 |
| Sep 5, 2025 | 18.00 | 18.01 | 18.00 | 18.01 | 17.94 | 0.50% | 1,900 |
| Sep 4, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.85 | 0.34% | 101 |
| Sep 3, 2025 | 17.80 | 17.88 | 17.80 | 17.86 | 17.79 | 0.28% | 2,211 |
| Sep 2, 2025 | 17.81 | 17.83 | 17.81 | 17.81 | 17.74 | -0.28% | 400 |
| Aug 29, 2025 | 17.83 | 17.86 | 17.83 | 17.86 | 17.79 | -0.11% | 800 |
| Aug 28, 2025 | 17.88 | 17.88 | 17.85 | 17.88 | 17.77 | 0.11% | 6,600 |
| Aug 27, 2025 | 17.83 | 17.86 | 17.80 | 17.86 | 17.75 | 0.17% | 3,426 |
| Aug 26, 2025 | 17.85 | 17.85 | 17.82 | 17.83 | 17.72 | 0.06% | 5,300 |
| Aug 25, 2025 | 17.80 | 17.84 | 17.80 | 17.82 | 17.71 | -0.22% | 8,100 |
| Aug 22, 2025 | 17.86 | 17.87 | 17.86 | 17.86 | 17.75 | 0.34% | 29,400 |
| Aug 21, 2025 | 17.85 | 17.85 | 17.80 | 17.80 | 17.69 | -0.39% | 900 |
| Aug 20, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.76 | 0.17% | 700 |
| Aug 19, 2025 | 17.85 | 17.85 | 17.81 | 17.84 | 17.73 | 0.22% | 4,004 |