Canada markets open in 1 hour 7 minutes

Franklin Bissett Corporate Bond Fund ETF (FLCI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.39+0.06 (+0.35%)
At close: 10:57AM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202417.3917.3917.3917.3917.39500
May 03, 202417.3417.3417.3417.3417.34100
May 02, 202417.2517.2517.2517.2517.25200
May 01, 202417.2617.2617.2617.2617.26100
Apr 30, 202417.4017.4017.4017.4017.40700
Apr 30, 20240.067 Dividend
Apr 29, 202417.2917.2917.2917.2917.22300
Apr 26, 202417.1717.1717.1717.1717.10-
Apr 25, 202417.2317.2317.2317.2317.16-
Apr 24, 202417.2317.2317.2317.2317.16-
Apr 23, 202417.2317.2317.2317.2317.16-
Apr 22, 202417.1917.1917.1917.1917.12400
Apr 19, 202417.2317.2317.2317.2317.16-
Apr 18, 202417.2617.2617.2617.2617.19-
Apr 17, 202417.2817.2817.2317.2317.16700
Apr 16, 202417.2417.2417.2417.2417.17-
Apr 15, 202417.2617.2617.2617.2617.19100
Apr 12, 202417.2617.2617.2617.2617.195,000
Apr 11, 202417.2517.2617.2417.2617.19500
Apr 10, 202417.3817.3817.3817.3817.31-
Apr 09, 202417.3317.3317.3317.3317.26-
Apr 08, 202417.3617.3617.3617.3617.29200
Apr 05, 202417.3517.3517.3517.3517.28-
Apr 04, 202417.3817.3817.3817.3817.31100
Apr 03, 202417.2917.2917.2917.2917.22-
Apr 02, 202417.3517.3517.3517.3517.28100
Apr 01, 202417.3717.3717.3717.3717.30200
Mar 28, 202417.4517.4517.4517.4517.38300
Mar 28, 20240.059 Dividend
Mar 27, 202417.4417.4417.4417.4417.31-
Mar 26, 202417.4617.4617.4617.4617.33100
Mar 25, 202417.5317.5317.5317.5317.40300
Mar 22, 202417.4117.4117.4117.4117.28-
Mar 21, 202417.4717.4717.4717.4717.34600
Mar 20, 202417.3717.3717.3717.3717.24-
Mar 19, 202417.3117.3117.3117.3117.18-
Mar 18, 202417.3317.3317.3317.3317.20-
Mar 15, 202417.4217.4217.3417.3417.211,400
Mar 14, 202417.4217.4217.4217.4217.29-
Mar 13, 202417.4717.4717.4717.4717.34500
Mar 12, 202417.4717.4717.4717.4717.34-
Mar 11, 202417.4817.4817.4817.4817.35400
Mar 08, 202417.4617.4617.4617.4617.331,100
Mar 07, 202417.4817.4817.4817.4817.35200
Mar 06, 202417.4417.4417.4417.4417.31200
Mar 05, 202417.4817.4817.4817.4817.35400
Mar 04, 202417.4417.4417.4417.4417.31-
Mar 01, 202417.4417.4417.4417.4417.31200
Feb 29, 202417.4017.4017.4017.4017.27-
Feb 29, 20240.067 Dividend
Feb 28, 202417.3817.3817.3817.3817.19-
Feb 27, 202417.4217.4217.4217.4217.23200
Feb 26, 202417.4317.4317.4317.4317.24-
Feb 23, 202417.4617.4717.4317.4317.24500
Feb 22, 202417.3917.3917.3917.3917.20600
Feb 21, 202417.3617.3717.3617.3717.18800
Feb 20, 202417.4317.4317.3817.3817.19100
Feb 16, 202417.3117.3117.3117.3117.12-
Feb 15, 202417.4117.4117.2817.2817.093,300
Feb 14, 202417.3517.3517.2917.2917.104,800
Feb 13, 202417.3317.3317.2917.2917.101,700
Feb 12, 202417.3917.3917.2917.2917.106,100
Feb 09, 202417.3017.3417.3017.3417.152,000
Feb 08, 202417.3317.3317.3317.3317.14400
Feb 07, 202417.4217.4217.3717.3817.195,400
Feb 06, 202417.4017.4017.3717.3717.181,300
Feb 05, 202417.3717.3717.3717.3717.181,600
Feb 02, 202417.4917.4917.4317.4317.243,400
Feb 01, 202417.5017.5017.4917.4917.301,100
Jan 31, 202417.4017.4017.4017.4017.21-
Jan 31, 20240.067 Dividend
Jan 30, 202417.4717.4717.4717.4717.21300
Jan 29, 202417.3917.3917.3217.3217.063,100
Jan 26, 202417.3117.3117.3117.3117.05-
Jan 25, 202417.3017.3017.3017.3017.04-
Jan 24, 202417.2917.2917.2917.2917.03-
Jan 23, 202417.3117.3117.3117.3117.05-
Jan 22, 202417.4017.4017.4017.4017.142,200
Jan 19, 202417.2717.2717.2717.2717.01-
Jan 18, 202417.3117.3117.2317.2316.97600
Jan 17, 202417.3517.3517.3417.3417.082,700
Jan 16, 202417.4217.4217.4217.4217.16800
Jan 15, 202417.4717.4717.4717.4717.21-
Jan 12, 202417.5217.5217.5217.5217.26100
Jan 11, 202417.4717.4717.4517.4517.191,500
Jan 10, 202417.5217.5217.4417.4417.182,700
Jan 09, 202417.3617.3917.3617.3917.13700
Jan 08, 202417.3817.3817.3817.3817.12-
Jan 05, 202417.4117.4117.4017.4017.14500
Jan 04, 202417.4617.4617.4617.4617.20-
Jan 03, 202417.5017.5017.5017.5017.24600
Jan 02, 202417.5617.5617.5617.5617.30800
Dec 29, 202317.5117.5117.5117.5117.25-
Dec 28, 202317.6317.6317.6317.6317.37-
Dec 28, 20230.111 Dividend
Dec 27, 202317.6517.6517.6517.6517.28200
Dec 22, 202317.6217.6217.6217.6217.25-
Dec 21, 202317.6517.6517.6517.6517.28-
Dec 20, 202317.5817.5917.5817.5917.221,900
Dec 19, 202317.5417.6017.5317.6017.231,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...