Franklin Liberty CDN Invest Grd Corp ETF (TSX: FLCI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2024 | 17.30 | 0 | +0.03(+0.17%) | |||
| May 29, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 200 | -0.22(-1.26%) |
| May 22, 2024 | 17.49 | 0 | +0.04(+0.23%) | |||
| May 17, 2024 | 17.45 | 0 | -0.05(-0.29%) | |||
| May 16, 2024 | 17.51 | 17.51 | 17.45 | 17.50 | 2,400 | +0.16(+0.92%) |
| May 09, 2024 | 17.34 | 5 | -0.05(-0.29%) | |||
| May 06, 2024 | 17.39 | 15 | +0.05(+0.29%) | |||
| May 03, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 120 | +0.09(+0.52%) |
| May 02, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 200 | -0.01(-0.06%) |
| May 01, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 100 | -0.14(-0.80%) |
| Apr 30, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 692 | +0.11(+0.64%) |
| Apr 29, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 300 | +0.10(+0.58%) |
| Apr 22, 2024 | 17.19 | 0 | -0.04(-0.23%) | |||
| Apr 17, 2024 | 17.23 | 0 | -0.03(-0.17%) | |||
| Apr 15, 2024 | 17.26 | 0 | +0.00(+0.00%) | |||
| Apr 12, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 5,000 | +0.02(+0.12%) |
| Apr 11, 2024 | 17.25 | 17.25 | 17.24 | 17.24 | 471 | -0.12(-0.69%) |
| Apr 08, 2024 | 17.36 | 0 | -0.02(-0.12%) | |||
| Apr 04, 2024 | 17.38 | 0 | +0.03(+0.17%) | |||
| Apr 02, 2024 | 17.35 | 0 | -0.02(-0.12%) | |||
| Apr 01, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 200 | -0.08(-0.46%) |
| Mar 28, 2024 | 17.45 | 0 | -0.01(-0.06%) | |||
| Mar 26, 2024 | 17.46 | 0 | -0.07(-0.40%) | |||
| Mar 25, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 300 | +0.06(+0.34%) |
| Mar 21, 2024 | 17.47 | 0 | +0.13(+0.75%) | |||
| Mar 15, 2024 | 17.34 | 0 | -0.13(-0.74%) | |||
| Mar 13, 2024 | 17.47 | 11 | -0.01(-0.06%) | |||
| Mar 11, 2024 | 17.48 | 0 | +0.02(+0.11%) | |||
| Mar 08, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 1,115 | -0.02(-0.11%) |
| Mar 07, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 200 | +0.04(+0.23%) |
| Mar 06, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 200 | -0.04(-0.23%) |
| Mar 05, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 400 | +0.04(+0.23%) |
| Mar 01, 2024 | 17.44 | 0 | +0.02(+0.11%) | |||
| Feb 27, 2024 | 17.42 | 0 | -0.05(-0.29%) | |||
| Feb 23, 2024 | 17.47 | 0 | +0.08(+0.46%) | |||
| Feb 22, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 600 | +0.02(+0.12%) |
| Feb 21, 2024 | 17.36 | 17.37 | 17.36 | 17.37 | 800 | -0.06(-0.34%) |
| Feb 20, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 100 | +0.15(+0.87%) |
| Feb 15, 2024 | 17.28 | 0 | -0.03(-0.17%) | |||
| Feb 14, 2024 | 17.35 | 17.35 | 17.30 | 17.31 | 4,800 | +0.02(+0.12%) |
| Feb 13, 2024 | 17.33 | 17.33 | 17.29 | 17.29 | 1,735 | +0.00(+0.00%) |
| Feb 12, 2024 | 17.39 | 17.39 | 17.29 | 17.29 | 6,100 | -0.05(-0.29%) |
| Feb 09, 2024 | 17.30 | 17.34 | 17.30 | 17.34 | 2,000 | +0.01(+0.06%) |
| Feb 08, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 415 | -0.05(-0.29%) |
| Feb 07, 2024 | 17.42 | 17.42 | 17.37 | 17.38 | 5,400 | +0.01(+0.06%) |
| Feb 06, 2024 | 17.40 | 17.40 | 17.37 | 17.37 | 1,300 | +0.00(+0.00%) |
| Feb 05, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 1,600 | -0.06(-0.34%) |
| Feb 02, 2024 | 17.49 | 17.49 | 17.43 | 17.43 | 3,400 | -0.06(-0.34%) |
| Feb 01, 2024 | 17.50 | 17.50 | 17.49 | 17.49 | 1,100 | +0.02(+0.11%) |
| Jan 30, 2024 | 17.47 | 0 | +0.15(+0.87%) | |||
| Jan 29, 2024 | 17.39 | 17.39 | 17.32 | 17.32 | 3,075 | -0.08(-0.46%) |
| Jan 22, 2024 | 17.40 | 0 | +0.17(+0.99%) | |||
| Jan 18, 2024 | 17.23 | 63 | -0.11(-0.63%) | |||
| Jan 17, 2024 | 17.35 | 17.35 | 17.34 | 17.34 | 2,706 | -0.08(-0.46%) |
| Jan 16, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 805 | -0.10(-0.57%) |
| Jan 12, 2024 | 17.52 | 0 | +0.07(+0.40%) | |||
| Jan 11, 2024 | 17.47 | 17.47 | 17.45 | 17.45 | 1,501 | +0.01(+0.06%) |
| Jan 10, 2024 | 17.52 | 17.52 | 17.44 | 17.44 | 2,700 | +0.05(+0.29%) |
| Jan 09, 2024 | 17.36 | 17.39 | 17.36 | 17.39 | 675 | -0.01(-0.06%) |
| Jan 05, 2024 | 17.40 | 25 | -0.10(-0.57%) | |||
| Jan 03, 2024 | 17.50 | 0 | -0.06(-0.34%) | |||
| Jan 02, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 800 | -0.09(-0.51%) |
| Dec 27, 2023 | 17.65 | 0 | +0.06(+0.34%) | |||
| Dec 20, 2023 | 17.59 | 0 | -0.01(-0.06%) | |||
| Dec 19, 2023 | 17.54 | 17.60 | 17.53 | 17.60 | 1,000 | +0.01(+0.06%) |
| Dec 15, 2023 | 17.59 | 0 | +0.08(+0.46%) | |||
| Dec 14, 2023 | 17.58 | 17.58 | 17.47 | 17.51 | 709 | +0.20(+1.16%) |
| Dec 11, 2023 | 17.31 | 17.31 | 102 | +0.02(+0.12%) | ||
| Dec 08, 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 1,450 | -0.07(-0.40%) |
| Dec 07, 2023 | 17.35 | 17.36 | 17.35 | 17.36 | 700 | +0.00(+0.00%) |
| Dec 06, 2023 | 17.34 | 17.36 | 17.34 | 17.36 | 718 | +0.24(+1.40%) |
| Dec 04, 2023 | 17.12 | 0 | +0.00(+0.00%) | |||
| Dec 01, 2023 | 17.07 | 17.12 | 17.07 | 17.12 | 1,600 | +0.03(+0.18%) |
| Nov 30, 2023 | 17.07 | 17.09 | 17.07 | 17.09 | 1,873 | +0.03(+0.18%) |
| Nov 28, 2023 | 17.06 | 0 | +0.16(+0.95%) | |||
| Nov 21, 2023 | 16.90 | 0 | +0.13(+0.78%) | |||
| Nov 15, 2023 | 16.77 | 0 | -0.05(-0.30%) | |||
| Nov 14, 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 3,200 | +0.10(+0.60%) |
| Nov 10, 2023 | 16.72 | 0 | +0.05(+0.30%) | |||
| Nov 09, 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 385 | -0.08(-0.48%) |
| Nov 08, 2023 | 16.72 | 16.75 | 16.72 | 16.75 | 312 | +0.07(+0.42%) |
| Nov 06, 2023 | 16.68 | 0 | +0.01(+0.06%) | |||
| Nov 03, 2023 | 16.79 | 16.79 | 16.67 | 16.67 | 425 | +0.05(+0.30%) |
| Nov 02, 2023 | 16.67 | 16.67 | 16.54 | 16.62 | 1,839 | +0.10(+0.61%) |
| Nov 01, 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 800 | +0.06(+0.36%) |
| Oct 31, 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 600 | +0.01(+0.06%) |
| Oct 30, 2023 | 16.53 | 16.53 | 16.45 | 16.45 | 969 | -0.03(-0.18%) |
| Oct 27, 2023 | 16.53 | 16.53 | 16.48 | 16.48 | 200 | +0.07(+0.43%) |
| Oct 26, 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 100 | +0.00(+0.00%) |
| Oct 25, 2023 | 16.36 | 16.41 | 16.36 | 16.41 | 3,600 | -0.01(-0.06%) |
| Oct 24, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 2,700 | +0.04(+0.24%) |
| Oct 23, 2023 | 16.36 | 16.38 | 16.36 | 16.38 | 20,700 | +0.07(+0.43%) |
| Oct 19, 2023 | 16.31 | 0 | -0.09(-0.55%) | |||
| Oct 17, 2023 | 16.40 | 0 | -0.10(-0.61%) | |||
| Oct 12, 2023 | 16.50 | 0 | +0.19(+1.16%) | |||
| Oct 04, 2023 | 16.31 | 14 | +0.01(+0.06%) | |||
| Oct 03, 2023 | 16.31 | 16.31 | 16.30 | 16.30 | 2,170 | -0.12(-0.73%) |
| Oct 02, 2023 | 16.43 | 16.43 | 16.42 | 16.42 | 1,291 | +0.00(+0.00%) |
| Sep 28, 2023 | 16.42 | 0 | +0.01(+0.06%) | |||
| Sep 27, 2023 | 16.42 | 16.42 | 16.41 | 16.41 | 3,900 | -0.07(-0.42%) |
| Sep 26, 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 200 | -0.02(-0.12%) |
| Sep 25, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 1,000 | -0.01(-0.06%) |
| Sep 21, 2023 | 16.51 | 60 | -0.07(-0.42%) | |||
| Sep 19, 2023 | 16.58 | 0 | -0.10(-0.60%) | |||
| Sep 12, 2023 | 16.68 | 0 | -0.01(-0.06%) | |||
| Sep 11, 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 467 | -0.14(-0.83%) |
| Sep 05, 2023 | 16.83 | 0 | +0.02(+0.12%) | |||
| Aug 29, 2023 | 16.81 | 0 | +0.08(+0.48%) | |||
| Aug 28, 2023 | 16.72 | 16.73 | 16.72 | 16.73 | 6,700 | +0.06(+0.36%) |
| Aug 18, 2023 | 16.67 | 0 | +0.01(+0.06%) | |||
| Aug 16, 2023 | 16.66 | 0 | -0.08(-0.48%) | |||
| Aug 14, 2023 | 16.74 | 0 | -0.06(-0.36%) | |||
| Aug 10, 2023 | 16.80 | 0 | -0.17(-1.00%) | |||
| Aug 09, 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 164 | +0.14(+0.83%) |
| Aug 08, 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 511 | +0.06(+0.36%) |
| Aug 02, 2023 | 16.77 | 0 | -0.02(-0.12%) | |||
| Aug 01, 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 200 | -0.16(-0.94%) |
| Jul 27, 2023 | 16.95 | 0 | +0.01(+0.06%) | |||
| Jul 26, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 316 | -0.02(-0.12%) |
| Jul 24, 2023 | 16.96 | 0 | +0.05(+0.30%) | |||
| Jul 21, 2023 | 16.91 | 16.92 | 16.91 | 16.91 | 2,252 | -0.03(-0.18%) |
| Jul 19, 2023 | 16.94 | 0 | -0.01(-0.06%) | |||
| Jul 18, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 1,400 | +0.06(+0.36%) |
| Jul 17, 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 400 | -0.02(-0.12%) |
| Jul 14, 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 600 | +0.00(+0.00%) |
| Jul 13, 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 10,300 | +0.04(+0.24%) |
| Jul 12, 2023 | 16.88 | 16.88 | 16.87 | 16.87 | 1,485 | +0.07(+0.42%) |
| Jul 06, 2023 | 16.80 | 0 | -0.21(-1.23%) | |||
| Jul 04, 2023 | 17.01 | 0 | +0.09(+0.53%) | |||
| Jun 30, 2023 | 16.92 | 0 | +0.07(+0.42%) | |||
| Jun 29, 2023 | 16.85 | 16.86 | 16.85 | 16.85 | 1,000 | -0.08(-0.47%) |
| Jun 28, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 500 | +0.04(+0.24%) |
| Jun 26, 2023 | 16.89 | 74 | +0.05(+0.30%) | |||
| Jun 23, 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 300 | -0.04(-0.24%) |
| Jun 21, 2023 | 16.88 | 0 | -0.05(-0.30%) | |||
| Jun 20, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 200 | -0.03(-0.18%) |
| Jun 16, 2023 | 16.96 | 0 | +0.02(+0.12%) | |||
| Jun 15, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 400 | +0.02(+0.12%) |
| Jun 14, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 300 | -0.02(-0.12%) |
| Jun 12, 2023 | 16.94 | 0 | +0.02(+0.12%) | |||
| Jun 09, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 3,700 | +0.01(+0.06%) |
| Jun 08, 2023 | 16.92 | 16.92 | 16.91 | 16.91 | 2,200 | +0.03(+0.18%) |
| Jun 07, 2023 | 16.98 | 16.98 | 16.87 | 16.88 | 2,901 | -0.11(-0.65%) |
| Jun 06, 2023 | 16.96 | 16.99 | 16.96 | 16.99 | 1,700 | +0.04(+0.24%) |
| Jun 05, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 526 | -0.03(-0.18%) |
| Jun 02, 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 1,000 | -0.06(-0.35%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
