Toronto - Delayed Quote CAD

Franklin Canadian Core Plus Bond Fund ETF (FLCP.TO)

17.86
+0.04
+(0.22%)
At close: 3:59:29 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202517.8617.8817.8317.8617.863,170
Apr 21, 202517.8617.8817.8117.8217.822,900
Apr 17, 202517.9417.9417.9317.9317.933,600
Apr 16, 202517.9417.9817.9217.9817.981,900
Apr 15, 202517.9117.9417.8617.9317.937,700
Apr 14, 202517.8317.8517.8017.8517.853,500
Apr 11, 202517.8017.8017.7017.7617.7616,400
Apr 10, 202517.7817.7817.7817.7817.782,100
Apr 9, 202517.9017.9217.8717.8717.874,600
Apr 8, 202517.9317.9917.9317.9817.982,000
Apr 7, 202518.1318.1318.0718.1018.104,000
Apr 4, 202518.3318.3318.3018.3018.30600
Apr 3, 202518.2618.3018.2518.2518.2519,200
Apr 2, 202518.3218.3218.2918.2918.291,400
Apr 1, 202518.2318.2918.2318.2818.2811,100
Mar 31, 2025 0.069 Dividend
Mar 31, 202518.1818.2318.1818.2118.2121,700
Mar 28, 202518.1618.2218.1618.2218.152,000
Mar 27, 202518.1118.1118.1118.1118.04-
Mar 26, 202518.1818.1818.1218.1218.051,400
Mar 25, 202518.2218.2218.1818.1818.129,000
Mar 24, 202518.2718.2718.2018.2118.142,200
Mar 21, 202518.2318.2818.2318.2618.192,600
Mar 20, 202518.2918.2918.2318.2418.173,000
Mar 19, 202518.1818.2518.1718.2518.185,400
Mar 18, 202518.1518.2018.1518.2018.13500
Mar 17, 202518.2318.2318.2218.2218.152,700
Mar 14, 202518.1618.1718.1618.1618.09900
Mar 13, 202518.1118.1218.1118.1218.053,000
Mar 12, 202518.1718.1718.1418.1418.07600
Mar 11, 202518.2818.3418.2218.2418.179,400
Mar 10, 202518.2318.2418.2318.2418.174,100
Mar 7, 202518.1918.2018.1918.2018.13500
Mar 6, 202518.2218.2218.1418.1418.073,800
Mar 5, 202518.3718.3718.3718.3718.30700
Mar 4, 202518.4618.4618.3918.3918.324,600
Mar 3, 202518.4118.4318.4118.4318.361,000
Feb 28, 2025 0.044 Dividend
Feb 28, 202518.3118.3218.3118.3218.25200
Feb 27, 202518.3318.3518.3118.3318.227,800
Feb 26, 202518.3318.3318.2718.2918.186,300
Feb 25, 202518.2018.2718.2018.2718.163,400
Feb 24, 202518.1418.1518.1418.1418.03800
Feb 21, 202518.1018.1518.1018.1518.03500
Feb 20, 202518.0418.0418.0018.0017.893,800
Feb 19, 202518.0118.0718.0118.0717.963,600
Feb 18, 202518.0718.0918.0518.0517.943,900
Feb 14, 202518.1018.1518.0818.1318.0217,400
Feb 13, 202518.0818.1418.0818.1418.038,800
Feb 12, 202518.0518.0618.0518.0517.942,900
Feb 11, 202518.1218.1418.1018.1017.9915,900
Feb 10, 202518.2118.2218.1718.1718.061,200
Feb 7, 202518.2018.2018.1518.1718.061,300
Feb 6, 202518.2618.2818.2618.2818.173,800
Feb 5, 202518.2818.3118.2518.3018.193,700
Feb 4, 202518.1718.2418.1718.2318.1114,800
Feb 3, 202518.4718.4718.2718.2718.162,100
Jan 31, 2025 0.044 Dividend
Jan 31, 202518.1918.1918.1418.1718.065,200
Jan 30, 202518.2418.2418.1418.1918.035,700
Jan 29, 202518.1218.1318.1218.1317.971,700
Jan 28, 202518.0918.0918.0518.0517.901,000
Jan 27, 202518.0918.0918.0918.0917.93800
Jan 24, 202517.9617.9917.9617.9917.84800
Jan 23, 202517.9517.9617.9517.9617.817,900
Jan 22, 202517.9717.9717.9617.9617.811,400
Jan 21, 202518.0418.0418.0218.0217.873,900
Jan 20, 202518.0318.0317.9818.0017.8512,300
Jan 17, 202517.9718.0017.9718.0017.851,300
Jan 16, 202517.9417.9417.9417.9417.79300
Jan 15, 202517.7917.8517.7917.8517.702,500
Jan 14, 202517.7117.7117.7117.7117.562,600
Jan 13, 202517.8217.8217.7617.7617.61700
Jan 10, 202517.8917.8917.8117.8117.663,800
Jan 9, 202517.9517.9517.9217.9217.776,800
Jan 8, 202517.8617.9517.8617.9517.803,300
Jan 7, 202518.0218.0217.9517.9517.802,300
Jan 6, 202518.0418.0418.0118.0117.864,700
Jan 3, 202518.0618.0618.0418.0417.892,300
Jan 2, 202518.0418.0518.0418.0417.891,900
Dec 31, 2024 0.059 Dividend
Dec 31, 202418.1218.1218.0818.0817.92700
Dec 30, 202417.9818.0617.9818.0617.857,300
Dec 27, 202418.0518.0518.0118.0117.801,900
Dec 24, 202417.9517.9517.9517.9517.74200
Dec 23, 202418.0618.0618.0218.0217.813,300
Dec 20, 202417.9818.0517.9818.0417.835,400
Dec 19, 202417.9917.9917.9917.9917.78400
Dec 18, 202418.1818.1918.1518.1517.942,400
Dec 17, 202418.2018.2018.2018.2017.981,500
Dec 16, 202418.1518.1518.1518.1517.941,300
Dec 13, 202418.1618.1718.1618.1717.963,200
Dec 12, 202418.2418.2418.1918.2017.985,400
Dec 11, 202418.3218.3218.2618.2618.048,000
Dec 10, 202418.3018.3018.3018.3018.082,100
Dec 9, 202418.3718.3718.2918.3118.095,100
Dec 6, 202418.3718.3718.3318.3518.137,700
Dec 5, 202418.2318.2518.2318.2518.0311,500
Dec 4, 202418.1718.2418.1718.2418.024,300
Dec 3, 202418.1818.1818.1818.1817.97200
Dec 2, 202418.2618.2618.2418.2418.02400
Nov 29, 2024 0.05 Dividend
Nov 29, 202418.1518.2518.1518.2518.0317,700
Nov 28, 202418.1318.1318.1218.1317.873,700
Nov 27, 202418.1018.1218.0718.0917.8314,400
Nov 26, 202418.0518.0518.0318.0517.799,500
Nov 25, 202417.9417.9717.9417.9717.71300
Nov 22, 202417.8117.8417.7517.8317.574,900
Nov 21, 202417.8717.8717.7917.7917.538,300
Nov 20, 202417.8917.8917.8617.8617.608,000
Nov 19, 202417.9317.9317.9117.9117.653,000
Nov 18, 202417.9517.9817.9317.9817.722,900
Nov 15, 202417.9817.9817.9617.9617.705,900
Nov 14, 202418.0218.0217.9617.9617.701,300
Nov 13, 202418.0018.0017.9317.9317.678,800
Nov 12, 202418.0418.0417.9717.9917.736,200
Nov 11, 202418.1018.1018.0918.1017.841,300
Nov 8, 202418.0818.0918.0718.0917.833,900
Nov 7, 202417.9717.9817.9617.9817.725,700
Nov 6, 202417.8617.9217.8617.9117.653,700
Nov 5, 202417.9317.9717.9317.9717.716,700
Nov 4, 202417.9917.9917.9417.9417.681,600
Nov 1, 202417.9917.9917.9217.9217.663,500
Oct 31, 2024 0.05 Dividend
Oct 31, 202417.9517.9817.9217.9817.724,700
Oct 30, 202418.0318.0317.9917.9917.682,700
Oct 29, 202417.9117.9717.9117.9717.667,300
Oct 28, 202417.9417.9617.9417.9617.651,600
Oct 25, 202417.9917.9917.9517.9517.6411,000
Oct 24, 202417.9317.9717.9317.9717.667,600
Oct 23, 202417.9517.9517.9117.9317.621,700
Oct 22, 202417.9717.9717.9717.9717.66100
Oct 21, 202418.0618.0617.9817.9817.671,600
Oct 18, 202418.0818.0818.0718.0817.7710,600
Oct 17, 202418.0618.0618.0518.0517.743,400
Oct 16, 202418.1318.1318.0818.0817.773,600
Oct 15, 202418.0318.0518.0218.0217.719,700
Oct 11, 202417.9317.9717.9317.9517.644,700
Oct 10, 202417.9217.9517.9217.9517.644,400
Oct 9, 202417.9017.9017.9017.9017.59700
Oct 8, 202417.9217.9217.9217.9217.61600
Oct 7, 202417.8717.9217.8717.9217.619,000
Oct 4, 202417.9517.9817.9517.9517.6410,700
Oct 3, 202418.0918.0918.0718.0717.763,300
Oct 2, 202418.1018.1418.1018.1417.834,800
Oct 1, 202418.2518.2518.2118.2117.9011,100
Sep 30, 202418.2218.2418.2218.2417.924,100
Sep 27, 2024 0.066 Dividend
Sep 27, 202418.1718.2118.1718.2117.9023,300
Sep 26, 202418.2518.2618.1818.1917.8119,300
Sep 25, 202418.2218.2218.1818.2017.823,300
Sep 24, 202418.2218.2518.2218.2517.875,600
Sep 23, 202418.2218.2718.2218.2717.892,900
Sep 20, 202418.2418.2818.2418.2817.902,600
Sep 19, 202418.2618.2718.2518.2517.873,900
Sep 18, 202418.3118.3218.2618.2817.902,100
Sep 17, 202418.3418.3418.3018.3017.929,300
Sep 16, 202418.2818.3518.2818.3317.959,100
Sep 13, 202418.2818.2818.2718.2717.89800
Sep 12, 202418.2418.2418.2418.2417.86400
Sep 11, 202418.2918.2918.2918.2917.911,900
Sep 10, 202418.2018.2518.2018.2517.873,200
Sep 9, 202418.1918.2318.1918.2317.858,100
Sep 6, 202418.1318.2218.1318.1717.795,200
Sep 5, 202418.0918.0918.0918.0917.71-
Sep 4, 202418.0518.0918.0518.0717.694,700
Sep 3, 202418.0018.0017.9817.9817.6124,800
Aug 30, 2024 0.05 Dividend
Aug 30, 202417.9717.9717.9317.9517.582,300
Aug 29, 202418.0318.0418.0118.0317.614,400
Aug 28, 202418.0618.0818.0618.0717.641,100
Aug 27, 202418.0618.0718.0618.0717.64400
Aug 26, 202418.1118.1118.1018.1017.672,500
Aug 23, 202418.0818.1218.0818.1017.672,900
Aug 22, 202418.1018.1018.1018.1017.67200
Aug 21, 202418.1318.1318.1318.1317.70-
Aug 20, 202418.1218.1418.1218.1417.711,700
Aug 19, 202418.0718.0818.0718.0817.651,000
Aug 16, 202418.0518.0518.0518.0517.62100
Aug 15, 202418.0718.0718.0118.0717.648,100
Aug 14, 202418.1318.1318.1118.1117.68700
Aug 13, 202418.0818.0818.0818.0817.651,000
Aug 12, 202418.0318.0318.0318.0317.611,800
Aug 9, 202417.9517.9817.9517.9817.561,700
Aug 8, 202417.9317.9317.9217.9217.505,900
Aug 7, 202417.9317.9317.8917.9117.494,700
Aug 6, 202418.1018.1018.0118.0117.5915,000
Aug 2, 202418.1718.1718.1218.1317.702,200
Aug 1, 202417.9717.9717.9717.9717.55400
Jul 31, 2024 0.05 Dividend
Jul 31, 202417.9017.9017.9017.9017.481,500
Jul 30, 202417.8917.8917.8717.8717.401,000
Jul 29, 202417.8217.8517.8217.8417.3726,300
Jul 26, 202417.7717.7717.7717.7717.30900
Jul 25, 202417.7217.7217.7217.7217.252,500
Jul 24, 202417.7117.7517.7117.7117.242,500
Jul 23, 202417.6817.7117.6817.7117.242,500
Jul 22, 202417.7317.7317.7017.7017.237,200
Jul 19, 202417.6917.6917.6917.6917.22200
Jul 18, 202417.7517.7517.7117.7117.245,900
Jul 17, 202417.6917.6917.6917.6917.22200
Jul 16, 202417.7417.7417.7017.7217.255,200
Jul 15, 202417.6617.7117.6617.7117.24800
Jul 12, 202417.6617.6617.6617.6617.202,500
Jul 11, 202417.6317.6617.6317.6517.191,000
Jul 10, 202417.6017.6017.6017.6017.143,400
Jul 9, 202417.5817.5817.5817.5817.12100
Jul 8, 202417.5817.6017.5817.6017.143,000
Jul 5, 202417.4917.5517.4917.5517.091,900
Jul 4, 202417.4517.4817.4517.4817.027,600
Jul 3, 202417.4217.4217.4217.4216.96-
Jul 2, 202417.4617.4617.3917.4216.966,100
Jun 28, 2024 0.053 Dividend
Jun 28, 202417.6117.6117.6117.6117.15200
Jun 27, 202417.5817.5817.5717.5717.06400
Jun 26, 202417.6517.6517.6417.6417.121,400
Jun 25, 202417.7117.7217.7117.7217.20600
Jun 24, 202417.7517.7517.7517.7517.23700
Jun 21, 202417.7317.7317.7317.7317.21-
Jun 20, 202417.7217.7217.7217.7217.205,100
Jun 19, 202417.8017.8017.8017.8017.28-
Jun 18, 202417.7317.7317.7317.7317.211,700
Jun 17, 202417.7217.7717.7217.7717.252,900
Jun 14, 202417.7917.8017.7917.8017.281,600
Jun 13, 202417.6617.7417.6617.7417.221,600
Jun 12, 202417.7017.7017.7017.7017.18500
Jun 11, 202417.5317.5317.5317.5317.02100
Jun 10, 202417.5117.5117.5017.5016.992,800
Jun 7, 202417.5817.6017.5817.5917.083,000
Jun 6, 202417.6717.6717.6317.6717.152,100
Jun 5, 202417.6617.6617.6517.6617.146,300
Jun 4, 202417.5917.5917.5417.5417.033,400
Jun 3, 202417.3617.3617.3617.3616.85-
May 31, 2024 0.05 Dividend
May 31, 202417.3817.3817.3517.3616.8522,000
May 30, 202417.2817.2817.2817.2816.73-
May 29, 202417.3017.3017.2917.2916.741,900
May 28, 202417.3817.3817.3817.3816.82100
May 27, 202417.4217.4217.4117.4116.851,300
May 24, 202417.4117.4117.4117.4116.851,500
May 23, 202417.4117.4217.4117.4216.861,100
May 22, 202417.4917.4917.4517.4516.895,400
May 21, 202417.5017.5017.5017.5016.941,700
May 17, 202417.4517.4517.4517.4516.892,300
May 16, 202417.4817.4817.4817.4816.92100
May 15, 202417.3317.3317.3317.3316.77-
May 14, 202417.3617.3617.3217.3316.772,800
May 13, 202417.3317.3317.3317.3316.77-
May 10, 202417.3317.3317.3317.3316.772,500
May 9, 202417.3617.4017.3617.3816.821,100
May 8, 202417.4117.4117.4117.4116.85400
May 7, 202417.4617.4617.4517.4516.891,400
May 6, 202417.3717.3917.3717.3916.832,600
May 3, 202417.3017.3517.3017.3516.795,600
May 2, 202417.1717.2517.1717.2516.7017,100
May 1, 202417.1917.1917.1917.1916.6441,500
Apr 30, 2024 0.05 Dividend
Apr 30, 202417.1517.1817.1517.1616.6129,200
Apr 29, 202417.2217.2517.1917.2516.6539,400
Apr 26, 202417.1617.1717.1417.1716.577,100
Apr 25, 202417.1317.1417.1317.1416.548,100
Apr 24, 202417.2117.2117.1617.1616.5616,800
Apr 23, 202417.1817.2317.1817.2316.638,000
Apr 22, 202417.2217.2217.1917.2216.6212,100

Related Tickers