Franklin U.S. Large Cap Multifactor Index ETF (TSX:FLUS)
Canada · Delayed Price · Currency is CAD 55.55
-0.82 (-1.45%)
Nov 6, 2025, 2:51 PM EST
TSX:FLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 55.74 | 55.74 | 55.55 | 55.55 | 55.55 | -1.45% | 280 |
| Nov 5, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | 0.79% | 100 |
| Nov 4, 2025 | 56.23 | 56.23 | 55.93 | 55.93 | 55.93 | -0.90% | 300 |
| Nov 3, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 0.21% | 1,003 |
| Oct 31, 2025 | 56.26 | 56.32 | 56.26 | 56.32 | 56.32 | 0.25% | 201 |
| Oct 30, 2025 | 56.22 | 56.22 | 56.12 | 56.18 | 56.18 | -0.48% | 1,628 |
| Oct 29, 2025 | 56.37 | 56.45 | 56.37 | 56.45 | 56.45 | 0.30% | 300 |
| Oct 28, 2025 | 56.30 | 56.30 | 56.28 | 56.28 | 56.28 | -0.23% | 340 |
| Oct 27, 2025 | 56.24 | 56.41 | 56.24 | 56.41 | 56.41 | 1.27% | 1,007 |
| Oct 24, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 0.94% | 200 |
| Oct 23, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 0.66% | 100 |
| Oct 22, 2025 | 54.79 | 54.82 | 54.79 | 54.82 | 54.82 | -0.98% | 201 |
| Oct 21, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | -0.59% | 112 |
| Oct 20, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | 1.25% | 103 |
| Oct 17, 2025 | 54.70 | 55.00 | 54.70 | 55.00 | 55.00 | 0.24% | 300 |
| Oct 16, 2025 | 55.18 | 55.20 | 54.65 | 54.87 | 54.87 | -0.44% | 701 |
| Oct 15, 2025 | 55.14 | 55.24 | 55.11 | 55.11 | 55.11 | 2.09% | 1,700 |
| Oct 14, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -0.31% | - |
| Oct 10, 2025 | 54.56 | 54.56 | 54.15 | 54.15 | 54.15 | -2.20% | 800 |
| Oct 9, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 0.09% | 34 |
| Oct 8, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 0.11% | 118 |
| Oct 7, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - | - |
| Oct 6, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - | 100 |
| Oct 3, 2025 | 55.46 | 55.46 | 55.26 | 55.26 | 55.26 | -0.16% | 1,701 |
| Oct 2, 2025 | 55.32 | 55.35 | 55.20 | 55.35 | 55.35 | 0.51% | 500 |
| Oct 1, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0.15% | 133 |
| Sep 30, 2025 | 54.88 | 54.99 | 54.78 | 54.99 | 54.99 | 0.15% | 400 |
| Sep 29, 2025 | 54.80 | 54.91 | 54.80 | 54.91 | 54.91 | 0.16% | 500 |
| Sep 26, 2025 | 54.62 | 54.82 | 54.62 | 54.82 | 54.82 | 0.66% | 1,000 |
| Sep 25, 2025 | 54.36 | 54.46 | 54.36 | 54.46 | 54.46 | -0.42% | 200 |
| Sep 24, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | -0.05% | 229 |
| Sep 23, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | 0.09% | 73 |
| Sep 22, 2025 | 54.60 | 54.67 | 54.60 | 54.67 | 54.67 | 0.90% | 201 |
| Sep 19, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - | - |
| Sep 18, 2025 | 54.31 | 54.31 | 54.18 | 54.18 | 54.11 | 0.61% | 200 |
| Sep 17, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.78 | 0.06% | 200 |
| Sep 16, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.75 | -0.66% | 100 |
| Sep 15, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.11 | 0.30% | 500 |
| Sep 12, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 53.95 | 0.09% | 100 |
| Sep 11, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.90 | 0.63% | 100 |
| Sep 10, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 53.56 | 0.36% | - |
| Sep 9, 2025 | 53.19 | 53.44 | 53.19 | 53.44 | 53.37 | 0.34% | 625 |
| Sep 8, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.19 | -0.02% | - |
| Sep 5, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.20 | 0.60% | - |
| Sep 4, 2025 | 52.98 | 52.98 | 52.95 | 52.95 | 52.88 | 0.65% | 501 |
| Sep 3, 2025 | 52.60 | 52.61 | 52.60 | 52.61 | 52.54 | 0.98% | 204 |
| Sep 2, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.03 | -0.59% | 100 |
| Aug 29, 2025 | 52.42 | 52.42 | 52.28 | 52.41 | 52.34 | -0.76% | 300 |
| Aug 28, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.74 | -0.17% | - |
| Aug 27, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.83 | 0.08% | 101 |