Franklin Bissett Core Plus Bond Act ETF - FLCP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	18.12	18.17	18.17	18.17	18.12	3,600
September 11, 2025	18.15	18.18	18.18	18.2	18.15	3,500
September 10, 2025	18.15	18.14	18.14	18.16	18.1	2,405
September 09, 2025	18.1	18.11	18.11	18.12	18.09	7,600
September 08, 2025	18.08	18.1	18.1	18.1	18.08	7,800
September 05, 2025	18	18.01	18.01	18.01	18	1,856
September 04, 2025	17.92	17.92	17.92	17.92	17.92	101
September 03, 2025	17.8	17.86	17.87	17.88	17.8	2,211
September 02, 2025	17.81	17.81	17.81	17.83	17.81	400
August 29, 2025	17.83	17.86	17.86	17.86	17.83	800
August 28, 2025	17.88	17.88	17.84	17.88	17.85	6,600
August 27, 2025	17.83	17.86	17.82	17.86	17.8	3,426
August 26, 2025	17.85	17.83	17.79	17.85	17.82	5,300
August 25, 2025	17.8	17.82	17.78	17.84	17.8	8,100
August 22, 2025	17.86	17.86	17.86	17.87	17.86	29,400
August 21, 2025	17.85	17.8	17.8	17.85	17.8	900
August 20, 2025	17.87	17.87	17.87	17.87	17.87	700
August 19, 2025	17.85	17.84	17.84	17.85	17.81	4,004
August 18, 2025	17.82	17.8	17.8	17.82	17.8	3,700
August 15, 2025	17.85	17.83	17.83	17.85	17.81	4,500
August 14, 2025	17.86	17.86	17.86	17.86	17.86	200
August 13, 2025	17.85	17.88	17.88	17.91	17.85	5,300
August 12, 2025	17.83	17.85	17.85	17.88	17.82	20,524
August 11, 2025	17.94	17.89	17.89	17.94	17.87	6,200
August 08, 2025	17.89	17.89	17.89	17.93	17.89	2,200
August 07, 2025	17.93	17.93	17.93	17.93	17.93	500
August 06, 2025	17.9	17.91	17.91	17.91	17.87	2,927
August 05, 2025	17.89	17.9	17.9	17.94	17.89	6,800
August 01, 2025	17.9	17.9	17.9	17.9	17.86	6,132
July 31, 2025	17.82	17.84	17.84	17.85	17.79	6,210
July 30, 2025	17.83	17.86	17.82	17.86	17.83	3,700
July 29, 2025	17.82	17.84	17.79	17.84	17.81	3,800
July 28, 2025	17.78	17.77	17.73	17.78	17.77	4,930
July 25, 2025	17.74	17.78	17.78	17.78	17.74	3,230
July 24, 2025	17.7	17.73	17.73	17.75	17.69	4,300
July 23, 2025	17.78	17.72	17.72	17.78	17.72	4,235
July 22, 2025	17.79	17.79	17.79	17.8	17.77	3,700
July 21, 2025	17.71	17.72	17.72	17.72	17.71	1,249
July 18, 2025	17.68	17.69	17.69	17.69	17.68	1,600
July 17, 2025	17.72	17.7	17.7	17.72	17.7	900
July 16, 2025	17.69	17.68	17.68	17.69	17.63	1,637
July 15, 2025	17.69	17.64	17.64	17.69	17.64	9,800
July 14, 2025	17.7	17.75	17.75	17.75	17.7	4,231
July 11, 2025	17.78	17.74	17.74	17.78	17.74	2,910
July 10, 2025	17.87	17.86	17.86	17.87	17.81	6,900
July 09, 2025	17.82	17.88	17.88	17.88	17.82	3,725
July 08, 2025	17.81	17.81	17.81	17.81	17.81	1,911
July 07, 2025	17.85	17.84	17.84	17.85	17.81	1,600
July 04, 2025	17.91	17.89	17.89	17.91	17.88	3,400
July 03, 2025	17.86	17.86	17.86	17.87	17.86	700
July 02, 2025	17.87	17.9	17.9	17.9	17.86	16,105
June 30, 2025	17.97	17.94	17.94	17.97	17.94	5,100
June 27, 2025	18.01	18	17.93	18.01	18	3,821
June 26, 2025	17.96	17.98	17.91	17.98	17.94	2,749
June 25, 2025	17.94	17.93	17.86	17.95	17.92	2,713
June 24, 2025	17.97	17.99	17.92	18	17.97	3,300
June 23, 2025	17.98	18	17.93	18.01	17.98	3,000
June 20, 2025	17.87	17.93	17.86	17.93	17.87	3,200
June 19, 2025	17.87	17.89	17.82	17.89	17.87	400
June 18, 2025	17.83	17.9	17.83	17.9	17.83	2,720

Franklin Bissett Core Plus Bond Act ETF (FLCP.TO) TSX