Franklin International Multifactor Index ETF (TSX:FLDM)
Canada
· Delayed Price · Currency is CAD 23.59
0.00 (0.00%)
Inactive · Last trade price
on Nov 26, 2024
TSX:FLDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - | - |
| Dec 3, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - | - |
| Dec 2, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.03 | - | - |
| Nov 29, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - | - |
| Nov 28, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - | - |
| Nov 27, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - | - |
| Nov 26, 2024 | 23.58 | 23.59 | 23.58 | 23.59 | 23.59 | 0.94% | 300 |
| Nov 25, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.52% | - |
| Nov 22, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.22% | - |
| Nov 21, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | 200 |
| Nov 20, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.04% | - |
| Nov 19, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.26% | - |
| Nov 18, 2024 | 23.34 | 23.34 | 23.33 | 23.33 | 23.33 | -0.09% | 1,600 |
| Nov 15, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.39% | - |
| Nov 14, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.17% | - |
| Nov 13, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.44% | - |
| Nov 12, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.34% | - |
| Nov 11, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.71% | - |
| Nov 8, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.06% | - |
| Nov 7, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.55% | - |
| Nov 6, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.93% | 500 |
| Nov 5, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.29% | - |
| Nov 4, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.21% | - |
| Nov 1, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.47% | - |
| Oct 31, 2024 | 23.65 | 23.65 | 23.64 | 23.64 | 23.64 | -0.63% | 1,600 |
| Oct 30, 2024 | 23.81 | 23.81 | 23.79 | 23.79 | 23.79 | -0.46% | 4,600 |
| Oct 29, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | 300 |
| Oct 28, 2024 | 23.91 | 24.02 | 23.91 | 24.00 | 24.00 | 0.97% | 42,200 |
| Oct 25, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - | 1,000 |
| Oct 24, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.21% | 200 |
| Oct 23, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.75% | 900 |
| Oct 22, 2024 | 23.87 | 23.91 | 23.87 | 23.90 | 23.90 | -0.46% | 5,000 |
| Oct 21, 2024 | 23.99 | 24.01 | 23.99 | 24.01 | 24.01 | -0.91% | 600 |
| Oct 18, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.75% | - |
| Oct 17, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.12% | 2,525 |
| Oct 16, 2024 | 24.08 | 24.08 | 23.96 | 24.02 | 24.02 | -0.78% | 14,440 |
| Oct 15, 2024 | 24.33 | 24.33 | 24.21 | 24.21 | 24.21 | -0.53% | 800 |
| Oct 11, 2024 | 24.16 | 24.34 | 24.16 | 24.34 | 24.34 | 0.83% | 1,500 |
| Oct 10, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.75% | 100 |
| Oct 9, 2024 | 23.92 | 23.96 | 23.92 | 23.96 | 23.96 | -0.08% | 1,704 |
| Oct 8, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.62% | 1,105 |
| Oct 7, 2024 | 24.07 | 24.13 | 24.07 | 24.13 | 24.13 | 0.67% | 1,400 |
| Oct 4, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.42% | 600 |
| Oct 3, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -1.04% | 400 |
| Oct 2, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.82% | - |
| Oct 1, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.98% | - |
| Sep 30, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.53% | - |
| Sep 27, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.33% | - |
| Sep 26, 2024 | 24.32 | 24.35 | 24.31 | 24.35 | 24.35 | 0.91% | 2,600 |
| Sep 25, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.21% | - |