$535B CANADA BUDGET PROJECTS $39.8B DEFICIT, AIMS TO RESTORE ECONOMIC FAIRNESS

It seeks to ease the housing and affordability crisis by making older, wealthier Canadians pay more

Franklin FTSE South Korea ETF (FLKR)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

21.34

-0.34

(-1.57%)

At close: 03:59PM EDT

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	21.35	21.37	21.26	21.34	21.34	23,067
Apr 15, 2024	21.90	21.91	21.59	21.68	21.68	295,200
Apr 12, 2024	21.91	21.91	21.61	21.69	21.69	88,100
Apr 11, 2024	22.48	22.56	22.34	22.53	22.53	21,900
Apr 10, 2024	22.18	22.18	21.74	21.98	21.98	49,900
Apr 09, 2024	22.79	22.84	22.65	22.83	22.83	25,500
Apr 08, 2024	22.90	22.95	22.87	22.91	22.91	13,700
Apr 05, 2024	22.81	22.94	22.73	22.88	22.88	16,800
Apr 04, 2024	23.34	23.38	22.89	22.89	22.89	11,900
Apr 03, 2024	22.80	23.08	22.77	23.05	23.05	25,800
Apr 02, 2024	23.15	23.15	23.01	23.04	23.04	56,800
Apr 01, 2024	23.31	23.38	23.05	23.09	23.09	509,600
Mar 28, 2024	23.31	23.40	23.31	23.38	23.38	15,400
Mar 27, 2024	23.45	23.45	23.33	23.41	23.41	98,000
Mar 26, 2024	23.62	23.62	23.44	23.44	23.44	42,000
Mar 25, 2024	23.39	23.56	23.39	23.51	23.51	223,800
Mar 22, 2024	23.31	23.41	23.30	23.36	23.36	25,900
Mar 21, 2024	23.66	23.70	23.47	23.47	23.47	23,800
Mar 20, 2024	22.83	23.22	22.83	23.20	23.20	21,700
Mar 19, 2024	22.68	22.84	22.60	22.75	22.75	44,600
Mar 18, 2024	22.99	23.08	22.91	22.91	22.91	29,300
Mar 15, 2024	22.96	23.00	22.86	22.89	22.89	15,900
Mar 14, 2024	23.50	23.50	23.30	23.34	23.34	44,300
Mar 13, 2024	23.33	23.40	23.29	23.36	23.36	31,200
Mar 12, 2024	23.24	23.38	23.17	23.36	23.36	17,200
Mar 11, 2024	23.04	23.05	22.97	23.03	23.03	27,900
Mar 08, 2024	23.16	23.29	23.01	23.01	23.01	21,000
Mar 07, 2024	22.77	22.94	22.75	22.93	22.93	59,500
Mar 06, 2024	22.56	22.72	22.56	22.64	22.64	18,100
Mar 05, 2024	22.52	22.52	22.31	22.40	22.40	56,900
Mar 04, 2024	22.75	22.85	22.75	22.81	22.81	44,500
Mar 01, 2024	22.41	22.66	22.29	22.61	22.61	26,100
Feb 29, 2024	22.41	22.41	22.23	22.35	22.35	14,200
Feb 28, 2024	22.25	22.42	22.25	22.37	22.37	14,000
Feb 27, 2024	22.21	22.21	22.17	22.19	22.19	39,900
Feb 26, 2024	22.37	22.46	22.36	22.39	22.39	29,500
Feb 23, 2024	22.64	22.74	22.57	22.71	22.71	100,400
Feb 22, 2024	22.54	22.72	22.54	22.67	22.67	6,900
Feb 21, 2024	22.36	22.42	22.27	22.36	22.36	30,100
Feb 20, 2024	22.38	22.39	22.30	22.38	22.38	25,100
Feb 16, 2024	22.29	22.43	22.29	22.35	22.35	21,800
Feb 15, 2024	22.13	22.24	22.05	22.24	22.24	157,800
Feb 14, 2024	22.12	22.29	22.09	22.27	22.27	25,700
Feb 13, 2024	22.01	22.05	21.73	21.86	21.86	11,500
Feb 12, 2024	22.20	22.64	22.20	22.48	22.48	48,900
Feb 09, 2024	22.04	22.22	21.94	22.14	22.14	32,400
Feb 08, 2024	22.01	22.05	21.95	22.03	22.03	23,500
Feb 07, 2024	22.02	22.06	21.96	22.01	22.01	11,300
Feb 06, 2024	21.66	21.70	21.60	21.62	21.62	9,400
Feb 05, 2024	21.63	21.73	21.51	21.66	21.66	66,400
Feb 02, 2024	21.85	21.89	21.70	21.74	21.74	407,800
Feb 01, 2024	21.12	21.34	21.12	21.32	21.32	12,200
Jan 31, 2024	20.88	20.92	20.65	20.67	20.67	13,900
Jan 30, 2024	20.81	20.86	20.76	20.83	20.83	14,400
Jan 29, 2024	20.80	20.97	20.78	20.90	20.90	49,500
Jan 26, 2024	20.69	20.73	20.60	20.69	20.69	27,300
Jan 25, 2024	20.52	20.52	20.41	20.43	20.43	12,800
Jan 24, 2024	20.70	20.72	20.53	20.58	20.58	24,200
Jan 23, 2024	20.47	20.51	20.37	20.43	20.43	58,300
Jan 22, 2024	20.32	20.39	20.27	20.31	20.31	25,500
Jan 19, 2024	20.46	20.57	20.35	20.54	20.54	16,900
Jan 18, 2024	20.18	20.37	20.18	20.33	20.33	215,400
Jan 17, 2024	19.92	20.01	19.85	19.98	19.98	1,161,800
Jan 16, 2024	20.73	20.79	20.51	20.56	20.56	166,800
Jan 12, 2024	21.56	21.58	21.38	21.40	21.40	11,100
Jan 11, 2024	21.56	21.56	21.33	21.46	21.46	10,600
Jan 10, 2024	21.45	21.52	21.36	21.44	21.44	70,100
Jan 09, 2024	21.65	21.66	21.54	21.56	21.56	45,000
Jan 08, 2024	21.80	22.08	21.79	22.03	22.03	49,100
Jan 05, 2024	21.89	22.10	21.86	21.92	21.92	38,200
Jan 04, 2024	21.84	21.99	21.83	21.84	21.84	69,900
Jan 03, 2024	21.98	22.14	21.93	22.12	22.12	53,800
Jan 02, 2024	22.53	22.56	22.42	22.48	22.48	613,600
Dec 29, 2023	22.73	22.86	22.69	22.69	22.69	30,700
Dec 28, 2023	22.79	22.96	22.79	22.95	22.95	249,400
Dec 27, 2023	22.38	22.48	22.36	22.38	22.38	47,100
Dec 26, 2023	22.20	22.20	22.10	22.14	22.14	22,300
Dec 22, 2023	22.15	22.18	22.04	22.12	22.12	18,600
Dec 21, 2023	22.13	22.18	22.02	22.16	22.16	8,000
Dec 20, 2023	22.06	22.17	21.78	21.81	21.81	8,500
Dec 19, 2023	21.81	21.90	21.80	21.84	21.84	9,700
Dec 18, 2023	21.62	21.69	21.62	21.69	21.69	7,100
Dec 15, 2023	21.64	21.70	21.54	21.54	21.54	7,600
Dec 15, 2023	0.351 Dividend
Dec 14, 2023	21.96	22.19	21.96	22.09	21.74	51,500
Dec 13, 2023	21.28	21.86	21.19	21.85	21.50	23,800
Dec 12, 2023	21.46	21.59	21.39	21.59	21.25	92,300
Dec 11, 2023	21.30	21.53	21.29	21.52	21.18	126,000
Dec 08, 2023	21.25	21.44	21.19	21.27	20.93	35,300
Dec 07, 2023	21.07	21.26	21.05	21.17	20.83	24,400
Dec 06, 2023	21.20	21.22	21.00	21.01	20.68	14,200
Dec 05, 2023	21.10	21.18	21.04	21.11	20.77	28,900
Dec 04, 2023	21.43	21.47	21.22	21.30	20.96	17,100
Dec 01, 2023	21.33	21.75	21.33	21.72	21.37	19,200
Nov 30, 2023	21.64	21.66	21.51	21.60	21.26	83,400
Nov 29, 2023	21.80	21.86	21.64	21.68	21.34	84,400
Nov 28, 2023	21.64	21.80	21.64	21.73	21.38	16,700
Nov 27, 2023	21.28	21.44	21.27	21.41	21.07	28,300
Nov 24, 2023	21.21	21.36	21.21	21.35	21.01	23,300
Nov 22, 2023	21.56	21.56	21.45	21.52	21.18	6,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,642.87-97.33(-0.45%)

S&P 5005,051.41-10.41(-0.21%)

DOW37,798.97+63.86(+0.17%)

CAD/USD0.7231-0.0022(-0.31%)

CRUDE OIL85.34-0.07(-0.08%)

Bitcoin CAD86,978.70-606.83(-0.69%)

$535B CANADA BUDGET PROJECTS $39.8B DEFICIT, AIMS TO RESTORE ECONOMIC FAIRNESS

Franklin FTSE South Korea ETF (FLKR)

S&P/TSX
21,642.87
-97.33(-0.45%)

S&P 500
5,051.41
-10.41(-0.21%)

DOW
37,798.97
+63.86(+0.17%)

CAD/USD
0.7231
-0.0022(-0.31%)

CRUDE OIL
85.34
-0.07(-0.08%)

Bitcoin CAD
86,978.70
-606.83(-0.69%)