Franklin Global Core Bond Fund (TSX:FLGA)
Canada · Delayed Price · Currency is CAD 19.14
-0.02 (-0.10%)
Sep 10, 2025, 4:10 PM EDT
TSX:FLGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | - | -0.10% | 12 |
| Sep 9, 2025 | 19.12 | 19.16 | 19.12 | 19.16 | 19.16 | 0.31% | 10,400 |
| Sep 8, 2025 | 19.07 | 19.10 | 19.07 | 19.10 | 19.10 | -0.31% | 2,800 |
| Sep 5, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.79% | 300 |
| Sep 4, 2025 | 19.10 | 19.10 | 18.99 | 19.01 | 19.01 | 0.05% | 1,500 |
| Sep 3, 2025 | 19.01 | 19.01 | 19.00 | 19.00 | 19.00 | 0.37% | 300 |
| Sep 2, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - | - |
| Aug 29, 2025 | 18.93 | 18.95 | 18.93 | 18.93 | 18.93 | -0.26% | 1,600 |
| Aug 28, 2025 | 19.00 | 19.00 | 18.98 | 18.98 | 18.94 | -0.37% | 1,226 |
| Aug 27, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.01 | 0.42% | 1,000 |
| Aug 26, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.93 | - | 200 |
| Aug 25, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.93 | 0.05% | 141 |
| Aug 22, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.92 | -0.32% | - |
| Aug 21, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.98 | - | - |
| Aug 20, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.98 | 0.05% | 200 |
| Aug 19, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 18.97 | 0.05% | 300 |
| Aug 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.96 | 0.11% | 8 |
| Aug 15, 2025 | 19.02 | 19.02 | 18.98 | 18.98 | 18.94 | -0.11% | 549 |
| Aug 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.96 | -0.11% | - |
| Aug 13, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.98 | 0.05% | 301 |
| Aug 12, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 18.97 | -0.05% | 445 |
| Aug 11, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.98 | - | - |
| Aug 8, 2025 | 19.00 | 19.02 | 18.99 | 19.02 | 18.98 | 0.16% | 2,900 |
| Aug 7, 2025 | 18.94 | 19.01 | 18.94 | 18.99 | 18.95 | -0.16% | 3,000 |
| Aug 6, 2025 | 19.11 | 19.11 | 19.02 | 19.02 | 18.98 | 0.05% | 1,108 |
| Aug 5, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 18.97 | 0.26% | 209 |
| Aug 1, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.92 | - | 244 |
| Jul 31, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.92 | -0.11% | - |
| Jul 30, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.94 | - | - |
| Jul 29, 2025 | 19.01 | 19.01 | 18.98 | 18.98 | 18.94 | 0.74% | 400 |
| Jul 28, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.80 | -0.79% | 249 |
| Jul 25, 2025 | 18.86 | 18.99 | 18.86 | 18.99 | 18.95 | 0.16% | 600 |
| Jul 24, 2025 | 18.97 | 18.97 | 18.96 | 18.96 | 18.92 | -0.05% | 2,100 |
| Jul 23, 2025 | 19.02 | 19.02 | 18.97 | 18.97 | 18.93 | 0.37% | 2,300 |
| Jul 22, 2025 | 19.06 | 19.06 | 18.90 | 18.90 | 18.86 | -0.32% | 322 |
| Jul 21, 2025 | 18.95 | 18.96 | 18.95 | 18.96 | 18.92 | 0.37% | 326 |
| Jul 18, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.85 | 0.11% | 212 |
| Jul 17, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.83 | - | - |
| Jul 16, 2025 | 18.89 | 18.92 | 18.87 | 18.87 | 18.83 | -0.16% | 1,241 |
| Jul 15, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.86 | -0.11% | 420 |
| Jul 14, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.88 | -0.05% | 88 |
| Jul 11, 2025 | 19.02 | 19.02 | 18.93 | 18.93 | 18.89 | 0.16% | 1,300 |
| Jul 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.86 | -0.26% | 229 |
| Jul 9, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.91 | 0.21% | - |
| Jul 8, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.87 | -0.21% | 500 |
| Jul 7, 2025 | 18.94 | 18.95 | 18.94 | 18.95 | 18.91 | -0.42% | 513 |
| Jul 4, 2025 | 19.00 | 19.03 | 19.00 | 19.03 | 18.99 | 0.42% | 14,400 |
| Jul 3, 2025 | 18.94 | 18.95 | 18.94 | 18.95 | 18.91 | - | 1,543 |
| Jul 2, 2025 | 18.96 | 18.96 | 18.95 | 18.95 | 18.91 | -0.05% | 1,529 |
| Jun 30, 2025 | 18.89 | 18.96 | 18.89 | 18.96 | 18.96 | -0.47% | 1,100 |