Franklin Global Dividend Quality Index ETF (TSX:FLGD)
Canada
· Delayed Price · Currency is CAD 29.81
+0.10 (0.34%)
Inactive · Last trade price
on Nov 27, 2024
TSX:FLGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - | - |
| Dec 3, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - | - |
| Dec 2, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - | - |
| Nov 29, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - | - |
| Nov 28, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - | - |
| Nov 27, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.03% | 100 |
| Nov 26, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.51% | 110 |
| Nov 25, 2024 | 29.57 | 29.67 | 29.57 | 29.67 | 29.67 | 0.88% | 200 |
| Nov 22, 2024 | 29.42 | 29.43 | 29.41 | 29.41 | 29.41 | 0.48% | 3,100 |
| Nov 21, 2024 | 29.28 | 29.28 | 29.27 | 29.27 | 29.27 | 0.31% | 200 |
| Nov 20, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.17% | 404 |
| Nov 19, 2024 | 29.27 | 29.27 | 29.23 | 29.23 | 29.23 | -0.31% | 900 |
| Nov 18, 2024 | 29.35 | 29.35 | 29.32 | 29.32 | 29.32 | -0.03% | 1,000 |
| Nov 15, 2024 | 29.33 | 29.33 | 29.32 | 29.33 | 29.33 | - | 300 |
| Nov 14, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.27% | - |
| Nov 13, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.07% | - |
| Nov 12, 2024 | 29.26 | 29.26 | 29.23 | 29.23 | 29.23 | -0.98% | 1,100 |
| Nov 11, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.03% | - |
| Nov 8, 2024 | 29.47 | 29.55 | 29.47 | 29.51 | 29.51 | 0.20% | 6,300 |
| Nov 7, 2024 | 29.78 | 29.78 | 29.45 | 29.45 | 29.45 | 1.27% | 600 |
| Nov 6, 2024 | 29.15 | 29.37 | 28.85 | 29.08 | 29.08 | 0.76% | 40,200 |
| Nov 5, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.35% | 100 |
| Nov 4, 2024 | 28.84 | 28.84 | 28.76 | 28.76 | 28.76 | 0.21% | 204 |
| Nov 1, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.45% | - |
| Oct 31, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.14% | - |
| Oct 30, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.80 | -0.07% | - |
| Oct 29, 2024 | 28.85 | 28.89 | 28.84 | 28.89 | 28.82 | -0.17% | 3,300 |
| Oct 28, 2024 | 28.96 | 28.96 | 28.94 | 28.94 | 28.87 | 0.35% | 1,000 |
| Oct 25, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.77 | - | - |
| Oct 24, 2024 | 28.80 | 28.84 | 28.78 | 28.84 | 28.77 | 0.21% | 1,200 |
| Oct 23, 2024 | 28.94 | 28.94 | 28.78 | 28.78 | 28.71 | -1.13% | 2,200 |
| Oct 22, 2024 | 29.12 | 29.12 | 29.11 | 29.11 | 29.04 | -0.68% | 800 |
| Oct 21, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.24 | - | - |
| Oct 18, 2024 | 29.34 | 29.34 | 29.31 | 29.31 | 29.24 | 0.55% | 3,200 |
| Oct 17, 2024 | 29.16 | 29.17 | 29.15 | 29.15 | 29.08 | 0.17% | 2,200 |
| Oct 16, 2024 | 29.14 | 29.14 | 29.10 | 29.10 | 29.03 | -0.58% | 3,100 |
| Oct 15, 2024 | 29.12 | 29.27 | 29.12 | 29.27 | 29.20 | 0.79% | 5,609 |
| Oct 11, 2024 | 28.80 | 29.04 | 28.80 | 29.04 | 28.97 | 0.66% | 7,800 |
| Oct 10, 2024 | 28.79 | 28.92 | 28.79 | 28.85 | 28.78 | 0.45% | 5,800 |
| Oct 9, 2024 | 28.60 | 28.75 | 28.60 | 28.72 | 28.65 | 0.53% | 4,300 |
| Oct 8, 2024 | 28.48 | 28.57 | 28.48 | 28.57 | 28.50 | -0.03% | 6,200 |
| Oct 7, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.51 | 0.42% | - |
| Oct 4, 2024 | 28.41 | 28.46 | 28.41 | 28.46 | 28.46 | -0.04% | 3,900 |
| Oct 3, 2024 | 28.35 | 28.47 | 28.35 | 28.47 | 28.47 | 0.28% | 800 |
| Oct 2, 2024 | 28.40 | 28.40 | 28.38 | 28.39 | 28.39 | -1.11% | 1,300 |
| Oct 1, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.45% | - |
| Sep 30, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.66% | - |
| Sep 27, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.14% | - |
| Sep 26, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.62 | 0.42% | 102 |
| Sep 25, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.50 | 0.18% | - |