Franklin U.S. Large Cap Multifactor Index ETF (FLUS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

40.16

-0.37

(-0.91%)

At close: 03:49PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	39.82	40.24	39.82	40.16	40.16	4,100
Apr 24, 2024	40.60	40.60	40.50	40.53	40.53	1,000
Apr 23, 2024	40.43	40.43	40.34	40.34	40.34	300
Apr 22, 2024	39.86	40.10	39.86	40.02	40.02	400
Apr 19, 2024	39.94	39.98	39.85	39.95	39.95	600
Apr 18, 2024	40.53	40.53	40.53	40.53	40.53	-
Apr 17, 2024	40.97	40.97	40.97	40.97	40.97	-
Apr 16, 2024	41.01	41.14	40.89	40.97	40.97	1,200
Apr 15, 2024	41.34	41.34	41.34	41.34	41.34	-
Apr 12, 2024	41.41	41.41	41.26	41.26	41.26	400
Apr 11, 2024	41.43	41.71	41.43	41.71	41.71	1,300
Apr 10, 2024	41.33	41.33	41.33	41.33	41.33	-
Apr 09, 2024	41.12	41.23	41.12	41.23	41.23	600
Apr 08, 2024	41.43	41.43	41.43	41.43	41.43	300
Apr 05, 2024	40.90	40.90	40.90	40.90	40.90	-
Apr 04, 2024	41.65	41.65	40.90	40.90	40.90	6,600
Apr 03, 2024	41.49	41.49	41.49	41.49	41.49	-
Apr 02, 2024	41.33	41.49	41.31	41.49	41.49	1,000
Apr 01, 2024	41.96	41.96	41.75	41.85	41.85	600
Mar 28, 2024	41.72	41.84	41.72	41.73	41.73	400
Mar 27, 2024	41.57	41.57	41.57	41.57	41.57	-
Mar 26, 2024	41.68	41.68	41.57	41.57	41.57	900
Mar 25, 2024	41.86	41.86	41.63	41.66	41.66	2,000
Mar 22, 2024	41.75	41.75	41.75	41.75	41.75	-
Mar 21, 2024	41.85	41.85	41.74	41.74	41.74	600
Mar 20, 2024	41.21	41.29	41.21	41.29	41.29	1,100
Mar 19, 2024	41.04	41.04	41.04	41.04	41.04	900
Mar 18, 2024	40.99	40.99	40.99	40.99	40.99	2,600
Mar 15, 2024	40.66	40.67	40.66	40.67	40.67	10,700
Mar 15, 2024	0.059 Dividend
Mar 14, 2024	40.96	41.02	40.89	41.00	40.94	900
Mar 13, 2024	40.98	40.98	40.88	40.88	40.82	500
Mar 12, 2024	40.68	40.98	40.68	40.98	40.92	1,200
Mar 11, 2024	40.39	40.52	40.34	40.50	40.44	1,600
Mar 08, 2024	40.92	40.94	40.68	40.68	40.62	4,400
Mar 07, 2024	40.86	40.89	40.80	40.89	40.83	700
Mar 06, 2024	40.61	40.64	40.54	40.54	40.48	1,000
Mar 05, 2024	40.55	40.55	40.55	40.55	40.49	100
Mar 04, 2024	41.12	41.12	41.09	41.09	41.03	500
Mar 01, 2024	40.82	40.82	40.81	40.82	40.76	2,800
Feb 29, 2024	40.55	40.64	40.40	40.58	40.52	1,500
Feb 28, 2024	40.47	40.49	40.40	40.40	40.34	900
Feb 27, 2024	40.26	40.42	40.26	40.42	40.36	1,000
Feb 26, 2024	40.46	40.46	40.41	40.41	40.35	1,200
Feb 23, 2024	40.51	40.53	40.40	40.45	40.39	1,100
Feb 22, 2024	40.16	40.37	40.16	40.34	40.28	2,100
Feb 21, 2024	39.48	39.48	39.48	39.48	39.42	-
Feb 20, 2024	39.76	39.76	39.41	39.48	39.42	1,300
Feb 16, 2024	40.09	40.09	39.81	39.81	39.75	2,800
Feb 15, 2024	39.76	39.79	39.76	39.79	39.73	400
Feb 14, 2024	39.60	39.88	39.60	39.88	39.82	5,500
Feb 13, 2024	39.54	39.62	39.41	39.62	39.56	1,200
Feb 12, 2024	39.82	39.82	39.76	39.78	39.72	400
Feb 09, 2024	39.83	39.86	39.83	39.86	39.80	900
Feb 08, 2024	39.54	39.54	39.54	39.54	39.48	-
Feb 07, 2024	39.45	39.57	39.45	39.54	39.48	500
Feb 06, 2024	39.30	39.30	39.30	39.30	39.24	400
Feb 05, 2024	39.29	39.51	39.28	39.45	39.39	700
Feb 02, 2024	38.92	39.23	38.92	39.23	39.17	400
Feb 01, 2024	38.45	38.53	38.35	38.53	38.47	800
Jan 31, 2024	38.33	38.38	38.28	38.28	38.22	600
Jan 30, 2024	38.83	38.83	38.71	38.75	38.69	1,100
Jan 29, 2024	38.65	38.71	38.61	38.70	38.64	800
Jan 26, 2024	38.61	38.68	38.57	38.60	38.54	700
Jan 25, 2024	38.86	38.86	38.82	38.82	38.76	300
Jan 24, 2024	38.80	38.81	38.74	38.74	38.68	800
Jan 23, 2024	38.38	38.52	38.38	38.52	38.46	200
Jan 22, 2024	38.37	38.52	38.37	38.52	38.46	1,800
Jan 19, 2024	38.15	38.15	38.15	38.15	38.10	300
Jan 18, 2024	37.40	37.40	37.40	37.40	37.35	-
Jan 17, 2024	37.39	37.40	37.39	37.40	37.35	300
Jan 16, 2024	37.54	37.54	37.44	37.53	37.48	500
Jan 15, 2024	37.27	37.43	37.27	37.43	37.38	200
Jan 12, 2024	37.26	37.26	37.26	37.26	37.21	-
Jan 11, 2024	37.13	37.13	37.13	37.13	37.08	-
Jan 10, 2024	36.95	36.95	36.95	36.95	36.90	-
Jan 09, 2024	36.82	36.99	36.82	36.99	36.94	800
Jan 08, 2024	36.60	36.78	36.52	36.78	36.73	6,200
Jan 05, 2024	36.28	36.30	36.21	36.29	36.24	800
Jan 04, 2024	36.37	36.37	36.37	36.37	36.32	-
Jan 03, 2024	36.52	36.52	36.52	36.52	36.47	-
Jan 02, 2024	36.54	36.56	36.46	36.46	36.41	400
Dec 29, 2023	36.42	36.62	36.42	36.59	36.54	400
Dec 28, 2023	36.70	36.70	36.70	36.70	36.65	-
Dec 28, 2023	0.118 Dividend
Dec 27, 2023	36.71	36.71	36.70	36.70	36.53	400
Dec 22, 2023	36.66	36.66	36.66	36.66	36.49	-
Dec 21, 2023	36.61	36.66	36.52	36.66	36.49	2,700
Dec 20, 2023	36.99	36.99	36.93	36.93	36.76	500
Dec 19, 2023	36.95	36.95	36.95	36.95	36.78	-
Dec 18, 2023	36.95	36.95	36.95	36.95	36.78	100
Dec 15, 2023	36.60	36.71	36.60	36.71	36.54	400
Dec 14, 2023	36.74	36.74	36.74	36.74	36.57	100
Dec 13, 2023	36.90	36.90	36.90	36.90	36.73	400
Dec 12, 2023	36.54	36.54	36.54	36.54	36.37	-
Dec 11, 2023	36.48	36.48	36.48	36.48	36.31	100
Dec 08, 2023	36.22	36.22	36.22	36.22	36.05	1,600
Dec 07, 2023	35.90	35.90	35.90	35.90	35.73	-
Dec 06, 2023	36.00	36.05	35.96	35.96	35.79	5,600
Dec 05, 2023	36.02	36.02	36.02	36.02	35.85	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7326+0.0003(+0.04%)

CRUDE OIL83.87+0.30(+0.36%)

Bitcoin CAD87,702.71+106.31(+0.12%)

Franklin U.S. Large Cap Multifactor Index ETF (FLUS.TO)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7326
+0.0003(+0.04%)

CRUDE OIL
83.87
+0.30(+0.36%)

Bitcoin CAD
87,702.71
+106.31(+0.12%)