Canada markets closed

Franklin FTSE Japan Index ETF (FLJA.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
26.24-0.29 (-1.09%)
At close: 01:23PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202426.1826.2226.1826.2426.24581
May 07, 202426.5926.5926.5026.5326.53868
May 06, 202426.7026.7126.6726.7126.71496
May 03, 202426.3226.3226.3226.3226.32-
May 02, 202426.1726.3226.1726.3226.321,117
May 01, 202425.9225.9525.9225.9425.94400
Apr 30, 202426.0126.0826.0026.0026.001,907
Apr 29, 202425.8926.0525.8925.9825.982,399
Apr 26, 202425.7525.7525.5625.5625.5612,112
Apr 25, 202425.4725.4725.4725.5325.53273
Apr 24, 202426.0626.0926.0626.0526.05531
Apr 23, 202425.8525.8525.8425.8425.84254
Apr 22, 202425.8225.8225.8225.8725.87455
Apr 19, 202425.7325.7325.6525.6525.6512,810
Apr 18, 202426.0126.0125.8825.8825.88971
Apr 17, 202426.1026.1025.9425.9725.978,876
Apr 16, 202426.3926.3926.3926.2926.29150
Apr 15, 202427.0227.0226.6426.6426.64466
Apr 12, 202426.8126.8126.7226.7226.72200,766
Apr 11, 202426.7026.8826.6726.8526.85802
Apr 10, 202426.5826.5826.5826.5826.58509
Apr 09, 202426.7926.8326.7926.8326.83312
Apr 08, 202426.7426.7426.7426.7426.74860
Apr 05, 202426.6326.6326.6126.6126.61389
Apr 04, 202426.6726.6726.4826.4426.4466,166
Apr 03, 202426.5926.6526.5926.6126.61542
Apr 02, 202426.5926.5926.4026.5626.5654,018
Apr 01, 202426.5726.6726.5726.6726.67652
Mar 28, 202427.1527.1727.0327.1727.174,235
Mar 27, 202427.1827.1827.1427.2127.21546
Mar 26, 202427.1727.1727.1427.1127.11680
Mar 25, 202427.0327.0327.0026.9926.991,116
Mar 22, 202427.2527.3527.2527.3527.35676
Mar 21, 202426.9426.9426.9426.9426.94-
Mar 20, 202426.9426.9726.9426.9426.94560
Mar 19, 202426.9226.9226.9226.9226.92363
Mar 18, 202426.6926.7526.6226.7526.752,070
Mar 15, 202426.4026.4026.4026.4026.40282
Mar 14, 202426.1826.1826.1826.1026.1063,409
Mar 13, 202426.1326.1626.1226.1526.153,153
Mar 12, 202426.3226.4326.3226.4326.431,393
Mar 11, 202426.8526.8526.2326.2526.251,922
Mar 08, 202426.8126.8126.8126.8126.81-
Mar 07, 202426.8026.8026.8026.8126.81792
Mar 06, 202426.9726.9726.9726.8926.89204
Mar 05, 202426.6526.6526.6526.6526.65198
Mar 04, 202426.4626.4626.4626.4626.46287
Mar 01, 202426.5926.5926.5926.5926.59284
Feb 29, 202426.1326.1326.1126.2126.21883
Feb 28, 202426.0526.0826.0026.0626.0674,205
Feb 27, 202426.0726.1426.0626.1526.15805
Feb 26, 202426.0326.0526.0326.0326.032,242
Feb 23, 202426.0426.0426.0326.0226.02439
Feb 22, 202425.9325.9325.9325.9325.93584
Feb 21, 202425.6125.6125.6125.6125.61164
Feb 20, 202425.6425.6825.5525.6825.681,208
Feb 16, 202425.4625.4625.4625.4725.47230
Feb 15, 202425.3825.3825.3825.4625.46357
Feb 14, 202425.2625.3325.2525.3325.332,239
Feb 13, 202425.4525.4525.3325.3325.33862
Feb 12, 202425.0125.2225.0125.1925.191,921
Feb 09, 202425.0025.0625.0025.0425.04353
Feb 08, 202424.8624.9124.8624.9924.991,713
Feb 07, 202424.9725.0524.9725.0425.0413,432
Feb 06, 202425.0525.0524.9525.0325.03968
Feb 05, 202425.1525.1525.0925.1325.1331,262
Feb 02, 202425.1025.1025.1025.1025.10311
Feb 01, 202425.0625.1124.9725.1125.111,345
Jan 31, 202424.8824.8824.8824.8924.89281
Jan 30, 202424.7924.7924.7624.7624.76676
Jan 29, 202424.7924.8624.7924.8624.861,785
Jan 26, 202424.7524.7524.6324.6324.63781
Jan 25, 202425.0525.0525.0525.0525.05-
Jan 24, 202424.7825.0524.7825.0525.051,185
Jan 23, 202424.9124.9124.7924.9024.9020,768
Jan 22, 202425.1525.1525.1525.1525.15410
Jan 19, 202424.6624.7524.6624.7524.75584
Jan 18, 202424.6524.6524.6524.6524.65-
Jan 17, 202424.7124.7124.5524.6524.653,398
Jan 16, 202425.1925.1924.9224.9124.91596
Jan 15, 202425.1725.1725.1725.5525.55600
Jan 12, 202424.9824.9824.9824.9824.98246
Jan 11, 202424.7024.7024.7024.7024.70234
Jan 10, 202424.5324.5324.5324.5324.53119
Jan 09, 202424.1424.1524.1424.1524.15461
Jan 08, 202423.8823.8823.8823.8823.88-
Jan 05, 202423.8323.8823.8323.8823.881,793
Jan 04, 202423.6823.7123.6823.7123.71322
Jan 03, 202423.7323.7723.7323.7723.771,528
Jan 02, 202423.7423.7923.7423.7623.761,539
Dec 29, 202323.8423.9123.8423.9123.91453
Dec 28, 202323.8223.8223.8223.8223.82-
Dec 28, 20230.174337 Dividend
Dec 27, 202323.8223.8223.8223.8223.65110
Dec 22, 202323.7923.7923.7923.7823.61569
Dec 21, 202323.7223.7323.7023.7323.56502
Dec 20, 202323.4423.4423.4423.4423.27189
Dec 19, 202323.5323.5323.5323.5323.36119
Dec 18, 202323.5723.5923.5723.5923.42370
Dec 15, 202323.6823.6823.6823.5123.34195
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...