Yahoo

Mail

Singapore markets close in 46 minutes

Straits Times Index
3,260.14
-4.39(-0.13%)
Nikkei
38,073.98
-128.39(-0.34%)
Hang Seng
18,537.64
+223.78(+1.22%)
FTSE 100
8,351.57
-2.48(-0.03%)
Bitcoin USD
61,158.02
-972.95(-1.57%)
CMC Crypto 200
1,320.33
+20.23(+1.56%)

Franklin FTSE Canada ETF (FLCA)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

34.34

-0.13

(-0.39%)

At close: 03:37PM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	34.10	34.34	34.10	34.34	34.34	11,500
07 May 2024	34.66	34.66	34.35	34.47	34.47	14,000
06 May 2024	34.34	34.59	34.24	34.54	34.54	10,600
03 May 2024	33.90	34.03	33.88	34.03	34.03	7,700
02 May 2024	33.74	33.90	33.58	33.84	33.84	13,100
01 May 2024	33.50	33.85	33.30	33.48	33.48	22,300
30 Apr 2024	33.78	33.78	33.48	33.48	33.48	17,800
29 Apr 2024	34.15	34.19	33.98	34.07	34.07	16,500
26 Apr 2024	34.04	34.11	33.90	34.07	34.07	11,400
25 Apr 2024	33.52	34.01	33.48	33.92	33.92	12,000
24 Apr 2024	34.07	34.07	33.69	33.87	33.87	11,900
23 Apr 2024	33.91	34.24	33.86	34.14	34.14	22,900
22 Apr 2024	33.77	33.99	33.62	33.85	33.85	7,900
19 Apr 2024	33.47	33.73	33.47	33.66	33.66	10,200
18 Apr 2024	33.42	33.61	33.22	33.38	33.38	7,900
17 Apr 2024	33.30	33.49	33.06	33.29	33.29	12,500
16 Apr 2024	33.27	33.31	33.00	33.20	33.20	12,300
15 Apr 2024	33.95	33.95	33.34	33.39	33.39	16,800
12 Apr 2024	34.20	34.22	33.58	33.64	33.64	17,900
11 Apr 2024	34.43	34.43	33.98	34.22	34.22	22,800
10 Apr 2024	34.35	34.51	34.26	34.34	34.34	10,200
09 Apr 2024	34.85	34.87	34.57	34.87	34.87	8,400
08 Apr 2024	34.77	34.79	34.58	34.74	34.74	9,300
05 Apr 2024	34.45	34.83	34.34	34.76	34.76	10,800
04 Apr 2024	34.93	34.93	34.41	34.52	34.52	15,000
03 Apr 2024	34.52	34.75	34.52	34.58	34.58	13,200
02 Apr 2024	34.52	34.53	34.36	34.46	34.46	25,700
01 Apr 2024	34.74	35.67	34.53	34.65	34.65	42,100
28 Mar 2024	34.64	34.76	34.59	34.69	34.69	32,000
27 Mar 2024	34.26	34.57	34.26	34.57	34.57	5,800
26 Mar 2024	34.44	34.44	34.18	34.21	34.21	14,700
25 Mar 2024	34.27	34.46	34.24	34.24	34.24	14,000
22 Mar 2024	34.51	34.56	34.22	34.22	34.22	52,500
21 Mar 2024	34.77	34.81	34.58	34.58	34.58	13,000
20 Mar 2024	34.15	34.64	34.15	34.62	34.62	7,400
19 Mar 2024	34.10	34.28	34.10	34.16	34.16	10,800
18 Mar 2024	34.44	34.44	34.14	34.19	34.19	13,600
15 Mar 2024	34.30	34.37	34.16	34.22	34.22	30,700
14 Mar 2024	34.55	34.55	34.13	34.25	34.25	19,900
13 Mar 2024	34.50	34.67	34.50	34.62	34.62	45,500
12 Mar 2024	34.19	34.33	34.17	34.32	34.32	111,300
11 Mar 2024	33.96	34.22	33.96	34.20	34.20	28,700
08 Mar 2024	34.34	34.44	34.05	34.09	34.09	61,200
07 Mar 2024	34.10	34.30	34.10	34.23	34.23	10,300
06 Mar 2024	33.93	33.97	33.74	33.81	33.81	18,000
05 Mar 2024	33.55	33.69	33.50	33.54	33.54	8,500
04 Mar 2024	33.56	33.66	33.50	33.51	33.51	23,000
01 Mar 2024	33.51	33.75	33.49	33.63	33.63	20,200
29 Feb 2024	33.40	33.43	33.24	33.43	33.43	17,600
28 Feb 2024	33.07	33.28	33.07	33.13	33.13	34,700
27 Feb 2024	33.34	33.44	33.22	33.35	33.35	14,300
26 Feb 2024	33.57	33.60	33.40	33.47	33.47	115,200
23 Feb 2024	33.49	33.62	33.44	33.60	33.60	21,500
22 Feb 2024	33.34	33.47	33.30	33.41	33.41	26,100
21 Feb 2024	33.03	33.13	32.98	33.10	33.10	30,700
20 Feb 2024	33.35	33.35	33.13	33.16	33.16	47,500
16 Feb 2024	33.22	33.45	33.22	33.26	33.26	34,000
15 Feb 2024	32.81	33.30	32.77	33.25	33.25	24,600
14 Feb 2024	32.33	32.57	32.14	32.57	32.57	71,100
13 Feb 2024	32.47	32.52	31.75	31.95	31.95	137,100
12 Feb 2024	32.90	33.18	32.89	33.01	33.01	28,900
09 Feb 2024	32.81	32.95	32.72	32.94	32.94	23,000
08 Feb 2024	32.79	32.84	32.60	32.79	32.79	29,400
07 Feb 2024	32.74	32.80	32.61	32.73	32.73	31,200
06 Feb 2024	32.51	32.70	32.45	32.65	32.65	15,700
05 Feb 2024	32.67	32.67	32.35	32.38	32.38	46,400
02 Feb 2024	32.93	32.96	32.68	32.86	32.86	246,700
01 Feb 2024	33.08	33.15	32.86	33.08	33.08	21,200
31 Jan 2024	33.33	33.40	32.89	32.93	32.93	41,000
30 Jan 2024	33.12	33.35	33.00	33.34	33.34	121,300
29 Jan 2024	32.95	33.27	32.81	33.27	33.27	23,200
26 Jan 2024	33.03	33.03	32.85	33.02	33.02	30,600
25 Jan 2024	32.85	32.90	32.68	32.90	32.90	50,500
24 Jan 2024	33.08	33.08	32.61	32.65	32.65	104,800
23 Jan 2024	32.67	32.77	32.59	32.76	32.76	39,700
22 Jan 2024	32.67	32.78	32.51	32.60	32.60	29,500
19 Jan 2024	32.30	32.70	32.17	32.70	32.70	83,500
18 Jan 2024	32.24	32.27	32.06	32.27	32.27	33,100
17 Jan 2024	32.12	32.18	31.90	32.12	32.12	83,000
16 Jan 2024	32.49	32.63	32.37	32.53	32.53	27,800
12 Jan 2024	33.15	33.15	32.73	32.80	32.80	41,800
11 Jan 2024	33.03	33.03	32.47	32.79	32.79	31,800
10 Jan 2024	32.98	33.07	32.92	32.99	32.99	385,800
09 Jan 2024	33.08	33.08	32.79	32.94	32.94	44,300
08 Jan 2024	32.85	33.21	32.84	33.21	33.21	14,700
05 Jan 2024	32.88	33.23	32.82	33.00	33.00	43,100
04 Jan 2024	32.83	33.05	32.76	32.89	32.89	62,600
03 Jan 2024	32.73	32.92	32.62	32.81	32.81	32,600
02 Jan 2024	32.94	33.04	32.84	32.92	32.92	88,100
29 Dec 2023	33.27	33.33	33.15	33.24	33.24	22,300
28 Dec 2023	33.31	33.38	33.18	33.24	33.24	38,700
27 Dec 2023	33.32	33.44	33.27	33.39	33.39	62,200
26 Dec 2023	33.10	33.33	33.07	33.33	33.33	44,600
22 Dec 2023	32.90	33.10	32.90	33.01	33.01	33,200
21 Dec 2023	32.61	32.77	32.60	32.75	32.75	33,100
20 Dec 2023	32.81	32.87	32.28	32.32	32.32	37,500
19 Dec 2023	32.36	32.75	32.36	32.74	32.74	119,900
18 Dec 2023	32.31	32.32	32.13	32.25	32.25	25,500
15 Dec 2023	32.41	32.41	32.09	32.11	32.11	31,200
15 Dec 2023	0.524 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,260.14-4.39(-0.13%)

Nikkei38,073.98-128.39(-0.34%)

Hang Seng18,537.64+223.78(+1.22%)

FTSE 1008,351.57-2.48(-0.03%)

Bitcoin USD61,158.02-972.95(-1.57%)

CMC Crypto 2001,320.33+20.23(+1.56%)

Franklin FTSE Canada ETF (FLCA)

Straits Times Index
3,260.14
-4.39(-0.13%)

Nikkei
38,073.98
-128.39(-0.34%)

Hang Seng
18,537.64
+223.78(+1.22%)

FTSE 100
8,351.57
-2.48(-0.03%)

Bitcoin USD
61,158.02
-972.95(-1.57%)

CMC Crypto 200
1,320.33
+20.23(+1.56%)