Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe CA - Delayed Quote CAD

Franklin International Equity Index ETF (FLUR.NE)

31.03
+0.46
+(1.50%)
At close: May 2 at 3:32:17 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 202530.9131.0330.9030.9830.98311,308
May 1, 202530.4930.6430.4430.5730.5748,189
Apr 30, 202530.3230.5630.3030.5130.5185,854
Apr 29, 202530.4930.6830.4930.6430.6416,707
Apr 28, 202530.3430.5230.3430.4530.4519,897
Apr 25, 202530.2430.2430.2030.1930.192,462
Apr 24, 202529.9930.2529.9930.1930.1965,176
Apr 23, 202529.7930.0529.7929.9129.9112,363
Apr 22, 202529.7729.7729.6229.7329.733,030
Apr 21, 202529.0829.0828.9529.0929.0919,019
Apr 17, 202529.2629.4729.2629.3029.3018,519
Apr 16, 202529.1829.2728.9529.0429.044,918
Apr 15, 202529.3229.4829.3229.4529.4516,833
Apr 14, 202528.7729.0628.7728.7728.77123,480,689
Apr 11, 202528.2828.7728.1528.7728.77133,000
Apr 10, 202528.1629.9927.3227.0527.0536,695
Apr 9, 202527.0528.8826.9727.0527.05251,175
Apr 8, 202527.9327.9326.8027.0527.0528,390
Apr 7, 202527.0428.0826.8927.1427.1424,703
Apr 4, 202528.5028.5727.8527.8527.8511,961
Apr 3, 202529.9229.9229.5029.5629.5675,590
Apr 2, 202530.3230.6230.3230.6230.6234,850
Apr 1, 202530.6730.6730.4030.4630.46497,896
Mar 31, 202530.6730.6730.6730.6730.67490,035
Mar 28, 202530.8230.8230.7230.7930.7925,816
Mar 27, 202530.9331.0630.9331.0431.0412,441
Mar 26, 202531.2031.2030.8630.9030.9070,216
Mar 25, 202531.2731.3231.2431.2931.297,832
Mar 24, 202531.2231.2231.0731.2431.246,347
Mar 21, 202531.3431.3431.2031.2931.2916,494
Mar 20, 202531.3931.4631.3531.4331.4312,881
Mar 19, 202531.4431.6931.4431.6931.6941,139
Mar 18, 202531.2931.5931.2931.5431.5416,829
Mar 17, 202531.4331.5131.3431.5031.507,146
Mar 14, 202531.2031.3631.1531.3631.3625,001
Mar 13, 202530.7930.9530.7930.9530.9582,363
Mar 12, 202530.8831.0430.8830.9230.92121,592
Mar 11, 202531.0031.0230.8630.8930.894,832
Mar 10, 202531.1931.1930.9430.9830.9814,077
Mar 7, 202531.3831.5831.2931.5831.585,225
Mar 6, 202531.3031.3531.1631.1631.1616,777
Mar 5, 202531.4931.6031.3431.5931.59711,763
Mar 4, 202530.7830.7830.7830.7830.78-
Mar 3, 202530.7830.7830.7830.7830.78-
Feb 28, 202530.6030.7730.4730.7830.788,830
Feb 27, 202530.7430.8430.6430.6530.6511,283
Feb 26, 202530.8430.9430.7030.7430.7418,227
Feb 25, 202530.5030.6730.5030.6730.674,087
Feb 24, 202530.4030.4030.2130.3030.305,898
Feb 21, 202530.4030.4030.1930.2430.247,820
Feb 20, 202530.3030.3030.1830.2830.283,246
Feb 19, 202530.3030.3030.1730.2830.2820,619
Feb 18, 202530.4730.4930.4030.4630.465,803
Feb 14, 202530.3030.3030.2230.2330.238,081
Feb 13, 202530.2130.2730.1230.2130.211,608
Feb 12, 202529.8430.0729.8430.0230.0218,641
Feb 11, 202529.7429.9829.7429.9929.998,049
Feb 10, 202529.8629.8729.8129.8529.8511,228
Feb 7, 202529.8729.8729.6329.6529.6579,401
Feb 6, 202530.0030.0029.8929.9129.914,408
Feb 5, 202529.6229.8429.6229.8129.815,287
Feb 4, 202529.5629.5929.5229.4929.495,800
Feb 3, 202529.7529.8029.7529.7829.7813,370
Jan 31, 202530.1230.1229.8929.9629.96252,269
Jan 30, 202529.8830.1429.8830.1630.162,815
Jan 29, 202529.9229.9229.6829.7429.742,348
Jan 28, 202529.7129.7129.5329.7129.7116,638
Jan 27, 202529.5729.6629.5729.6429.649,150
Jan 24, 202529.6029.6429.6029.5829.585,308
Jan 23, 202529.3729.5229.3729.5229.526,897
Jan 22, 202529.3129.3529.2429.2629.2614,178
Jan 21, 202529.1729.2829.1729.2829.289,530
Jan 20, 202529.2929.4028.7829.3529.3510,288
Jan 17, 202528.9628.9928.8828.9928.9911,411
Jan 16, 202528.5928.7828.5928.7528.7554,503
Jan 15, 202528.3828.4728.3628.4228.42192,460
Jan 14, 202528.1528.3028.0928.3028.304,170
Jan 13, 202528.0328.1628.0028.1728.1728,515
Jan 10, 202528.3928.3928.2428.3028.3010,645
Jan 9, 202528.8428.8428.5728.7128.714,356
Jan 8, 202528.5728.6528.4928.6528.655,040
Jan 7, 202528.8528.8528.6628.6728.67111,985
Jan 6, 202528.5928.8528.5928.6428.64113,235
Jan 3, 202528.5028.6128.4828.6028.608,401
Jan 2, 202528.6228.6228.3328.3828.386,849
Dec 31, 202428.4628.4628.3628.3228.321,808
Dec 30, 202428.8528.8528.5328.5328.5310,114
Dec 27, 202428.8928.8928.8228.8628.869,880
Dec 24, 202428.6228.6928.5728.6428.648,535
Dec 23, 202428.5628.6228.4328.6128.6111,622
Dec 20, 202428.1728.5928.1728.4428.441,700
Dec 19, 202428.5128.6228.5128.6028.6024,990
Dec 18, 202429.2329.2328.6628.7128.7110,782
Dec 17, 202429.1829.2429.1529.1529.157,070
Dec 16, 202429.0929.1229.0629.0929.097,722
Dec 13, 202429.2729.2729.0929.1329.137,971
Dec 12, 202429.2029.2529.1529.1429.1416,359
Dec 11, 202429.2729.3229.2029.2829.2813,653
Dec 10, 202429.2729.2729.1729.1729.176,204
Dec 9, 202429.4529.4929.4129.4429.448,055
Dec 6, 202429.3529.4229.3129.3529.3516,193
Dec 5, 202429.1529.2629.1529.1729.179,031
Dec 4, 202429.1129.1429.0829.1429.14802,349
Dec 3, 202428.9329.1328.9329.1029.1010,288
Dec 2, 202428.7628.9328.7228.8528.85132,547
Nov 29, 202428.3628.7428.3628.9328.9314,689
Nov 28, 202428.6328.6328.3728.6028.604,393
Nov 27, 202428.5228.5228.3228.3228.329,628
Nov 26, 202428.6728.6728.2228.3228.3217,974
Nov 25, 202428.4228.4228.2728.3228.324,132
Nov 22, 202428.1228.1528.0828.1128.114,495
Nov 21, 202427.8728.1327.8728.1328.1311,790
Nov 20, 202427.9728.0227.8828.0228.0213,365
Nov 19, 202427.8828.0927.8828.0128.0120,785
Nov 18, 202428.1728.2128.1728.1928.194,731
Nov 15, 202428.1728.1728.0928.1628.1621,839
Nov 14, 202428.2828.3428.2328.2128.219,198
Nov 13, 202428.1928.2027.9528.0928.099,316
Nov 12, 202428.1528.1828.0128.1328.1312,438
Nov 11, 202428.6028.7328.5828.5828.589,735
Nov 8, 202428.5428.5728.4328.5728.575,138
Nov 7, 202428.8128.8228.6728.8228.825,203
Nov 6, 202428.4028.5628.3428.5528.5514,242
Nov 5, 202428.7528.7528.7028.7028.705,574
Nov 4, 202428.7428.7428.5428.5928.596,622
Nov 1, 202428.7128.7828.7128.7128.714,782
Oct 31, 202428.3528.5528.3228.4828.4833,457
Oct 30, 202428.8028.8028.8028.7128.711,040
Oct 29, 202429.0229.0228.8428.9228.9290,156
Oct 28, 202428.9528.9928.9228.9128.912,194
Oct 25, 202428.7128.7228.6628.7028.701,804
Oct 24, 202428.7428.7828.6528.7328.7310,598
Oct 23, 202428.6428.6728.5228.5928.5919,523
Oct 22, 202428.7828.9128.7828.8828.887,809
Oct 21, 202429.0429.0629.0129.0229.025,115
Oct 18, 202429.2029.3229.2029.2429.24195,190
Oct 17, 202429.0929.1629.0829.1529.1527,721
Oct 16, 202429.0429.0529.0129.0429.045,919
Oct 15, 202429.2129.2428.9929.0329.0367,394
Oct 11, 202429.2629.4129.2629.3429.348,764
Oct 10, 202429.1129.1729.1029.1729.172,251
Oct 9, 202428.9229.1628.9229.1629.163,073
Oct 8, 202428.9829.0128.9828.9828.984,396
Oct 7, 202428.9529.0928.9328.9628.967,012
Oct 4, 202428.9729.0528.9129.0629.065,510
Oct 3, 202428.6928.8328.6928.8028.8013,203
Oct 2, 202428.8429.0328.8429.0029.004,193
Oct 1, 202429.0929.1428.9728.9828.985,294
Sep 30, 202429.3729.3929.3029.3929.39261,414
Sep 27, 202429.5129.5229.3529.3529.359,712
Sep 26, 202429.5629.5629.3629.4729.4740,817
Sep 25, 202428.9428.9428.8828.8928.8910,150
Sep 24, 202428.9829.0128.9328.9428.9411,015
Sep 23, 202428.8828.9228.8828.8928.896,794
Sep 20, 202428.9128.9828.8728.9828.987,513
Sep 19, 202429.1929.2629.1929.1829.183,301
Sep 18, 202428.6728.9628.6728.7528.753,234
Sep 17, 202428.8528.8628.7628.7128.712,790
Sep 16, 202428.8328.9128.8328.8928.895,299
Sep 13, 202428.6428.7628.6428.7028.705,613
Sep 12, 202428.4228.6328.4228.5628.563,412
Sep 11, 202428.2028.3428.1828.3528.356,666
Sep 10, 202428.1628.2528.1128.2628.265,170
Sep 9, 202428.3128.4128.3028.3328.335,735
Sep 6, 202428.1028.1228.0428.0528.059,927
Sep 5, 202428.5028.5428.3328.4128.417,941
Sep 4, 202428.5928.5928.4428.4628.467,620
Sep 3, 202428.8828.8828.6428.6128.615,073
Aug 30, 202429.0329.0328.8728.9728.97128,043
Aug 29, 202428.9829.0128.9328.9128.914,458
Aug 28, 202428.8328.8328.7328.8128.8119,112
Aug 27, 202428.8228.9428.8228.8628.867,864
Aug 26, 202428.8528.8928.7528.8028.809,846
Aug 23, 202428.8928.9128.8328.9628.9611,216
Aug 22, 202428.7728.8028.6528.6428.647,151
Aug 21, 202428.7528.8328.7328.8028.802,403
Aug 20, 202428.6928.7028.5628.5628.563,175
Aug 19, 202428.6628.7528.6628.7228.722,658
Aug 16, 202428.3828.5028.3828.5228.529,456
Aug 15, 202428.2828.4328.2828.3928.396,819
Aug 14, 202427.9628.0627.9628.0628.063,430
Aug 13, 202427.8127.9027.8127.9327.932,375
Aug 12, 202427.5727.6027.4927.4827.487,324
Aug 9, 202427.3827.5127.3827.5127.512,191
Aug 8, 202427.2227.4127.2227.3827.387,869
Aug 7, 202427.1827.4126.9527.0027.0015,959
Aug 6, 202426.8327.0526.8326.9626.96154,415
Aug 2, 202427.4527.6927.4527.6927.695,041
Aug 1, 202428.3428.3428.0728.1928.1917,484
Jul 31, 202428.7228.7828.6828.7128.71327,615
Jul 30, 202428.4328.4928.4028.4928.492,712
Jul 29, 202428.3528.4128.3528.3928.394,007
Jul 26, 202428.4228.5028.4228.4428.44184,561
Jul 25, 202428.0628.2928.0628.1428.144,449
Jul 24, 202428.4528.4528.2628.2628.265,834
Jul 23, 202428.5228.5728.4728.5428.547,077
Jul 22, 202428.5928.6828.5128.6828.6815,213
Jul 19, 202428.3628.3628.3128.2928.291,898
Jul 18, 202428.7428.7428.4028.4428.447,283
Jul 17, 202428.7429.6028.6128.6928.698,481
Jul 16, 202428.6528.8128.6528.8128.816,075
Jul 15, 202428.7328.7528.6628.6628.668,832
Jul 12, 202428.8228.9428.7128.8128.816,464
Jul 11, 202428.5428.5728.4628.4928.497,844
Jul 10, 202428.1828.3828.1828.3728.374,214
Jul 9, 202428.2028.2027.9328.0228.025,477
Jul 8, 202428.3528.3528.1428.1828.185,337
Jul 5, 202428.3128.3128.1028.3028.306,367
Jul 4, 202428.3728.4528.3728.2528.258,551
Jul 3, 202428.1728.2928.0128.2128.214,910
Jul 2, 202427.9627.9627.7627.8627.861,534
Jun 28, 202427.8327.8327.7027.8027.80384,381
Jun 27, 202427.7227.7627.7127.7227.726,409
Jun 26, 202427.6427.8027.6427.7527.757,382
Jun 25, 202427.6027.8527.6027.7927.7930,129
Jun 24, 202427.6627.9027.6627.7627.764,957
Jun 21, 2024 0.527936 Dividend
Jun 21, 202427.6627.7827.6427.6927.6960,544
Jun 20, 202428.2928.4728.2228.2427.71112,135
Jun 19, 202428.5028.5528.2428.2527.726,193
Jun 18, 202428.2828.4128.2828.3627.834,920
Jun 17, 202428.1428.3628.1128.3127.7812,265
Jun 14, 202428.2628.2728.1728.1727.6412,414
Jun 13, 202428.6328.6328.3928.5628.0324,601
Jun 12, 202429.0029.0128.8928.8828.345,181
Jun 11, 202428.6428.7228.5428.5928.0614,521
Jun 10, 202428.8329.0528.8328.9728.4313,728
Jun 7, 202429.1429.1428.9428.9428.405,945
Jun 6, 202429.2929.2929.0829.1528.613,844
Jun 5, 202429.0429.1028.9929.0628.525,022
Jun 4, 202428.7628.9228.7628.8728.33274,702
Jun 3, 202428.8228.8928.7828.8928.358,989
May 31, 202428.6028.6428.6028.6928.158,103
May 30, 202428.5528.6228.4528.5328.006,187
May 29, 202428.5128.5128.3528.4227.8912,939
May 28, 202428.6928.8028.6428.6728.138,217
May 27, 202429.0029.0029.0028.8928.351,612
May 24, 202428.7628.8028.7328.7528.213,902
May 23, 202428.8128.8228.6528.6928.154,737
May 22, 202428.8028.8028.6828.7128.179,932
May 21, 202428.9128.9328.8828.9128.3712,501
May 17, 202428.7228.8828.7228.8328.2916,456
May 16, 202428.8328.8328.7128.7128.179,357
May 15, 202428.7728.8828.7728.8628.3210,350
May 14, 202428.5728.7028.5728.6728.139,805
May 13, 202428.4928.5728.4928.5428.0113,069
May 10, 202428.4828.5528.4828.5227.991,800
May 9, 202428.3928.4928.3828.4727.948,219
May 8, 202428.3828.4028.3828.4227.891,947
May 7, 202428.4428.4728.2728.2727.744,189
May 6, 202428.1828.2528.1628.2227.693,467
May 3, 202428.1228.1228.0228.0927.561,072
May 2, 202427.9627.9627.7227.7927.278,002

Related Tickers