Franklin U.S. Large Cap Multifactor Index ETF (TSX:FLUS)
Canada · Delayed Price · Currency is CAD 55.14
+0.29 (0.53%)
Oct 15, 2025, 1:56 PM EDT
TSX:FLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.79 | 0.23% | 100 |
| Aug 25, 2025 | 52.80 | 52.80 | 52.74 | 52.74 | 52.67 | 0.06% | 249 |
| Aug 22, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.64 | 0.53% | 100 |
| Aug 21, 2025 | 52.57 | 52.57 | 52.28 | 52.43 | 52.36 | -0.06% | 500 |
| Aug 20, 2025 | 52.22 | 52.46 | 52.22 | 52.46 | 52.39 | -0.40% | 700 |
| Aug 19, 2025 | 52.70 | 52.70 | 52.67 | 52.67 | 52.60 | 0.11% | 200 |
| Aug 18, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.54 | -0.13% | 100 |
| Aug 15, 2025 | 52.59 | 52.68 | 52.59 | 52.68 | 52.61 | 0.08% | 700 |
| Aug 14, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.57 | - | - |
| Aug 13, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.57 | 0.32% | 100 |
| Aug 12, 2025 | 52.46 | 52.47 | 52.46 | 52.47 | 52.40 | 0.54% | 300 |
| Aug 11, 2025 | 52.39 | 52.39 | 52.19 | 52.19 | 52.12 | - | 500 |
| Aug 8, 2025 | 52.05 | 52.19 | 52.05 | 52.19 | 52.12 | 1.10% | 1,600 |
| Aug 7, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.55 | 0.06% | 100 |
| Aug 6, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.52 | 0.51% | 100 |
| Aug 5, 2025 | 51.65 | 51.65 | 51.20 | 51.33 | 51.26 | 1.14% | 500 |
| Aug 1, 2025 | 50.87 | 50.87 | 50.75 | 50.75 | 50.68 | -1.44% | 200 |
| Jul 31, 2025 | 51.92 | 52.07 | 51.49 | 51.49 | 51.42 | -0.12% | 600 |