Franklin Bissett Short Duration Bond Active ETF - FLSD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.38	19.38	19.42	19.38	19.38	0
September 04, 2025	19.39	19.38	19.38	19.39	19.38	1,100
September 03, 2025	19.32	19.32	19.32	19.32	19.32	0
September 02, 2025	19.34	19.34	19.34	19.34	19.34	0
August 29, 2025	19.37	19.37	19.37	19.37	19.37	0
August 28, 2025	19.37	19.37	19.37	19.37	19.37	100
August 27, 2025	19.36	19.37	19.37	19.37	19.36	13,400
August 26, 2025	19.34	19.34	19.34	19.34	19.34	0
August 25, 2025	19.33	19.33	19.33	19.33	19.33	800
August 22, 2025	19.33	19.36	19.36	19.36	19.33	700
August 21, 2025	19.31	19.31	19.31	19.31	19.31	0
August 20, 2025	19.31	19.31	19.31	19.31	19.31	800
August 19, 2025	19.33	19.31	19.31	19.33	19.31	3,825
August 18, 2025	19.29	19.29	19.29	19.29	19.29	1,100
August 15, 2025	19.33	19.33	19.33	19.33	19.33	2,000
August 14, 2025	19.35	19.35	19.35	19.35	19.35	0
August 13, 2025	19.34	19.35	19.35	19.35	19.34	1,600
August 12, 2025	19.34	19.33	19.33	19.34	19.33	10,905
August 11, 2025	19.34	19.34	19.34	19.34	19.34	300
August 08, 2025	19.32	19.34	19.34	19.34	19.32	31,040
August 07, 2025	19.31	19.34	19.34	19.34	19.31	1,116
August 06, 2025	19.32	19.32	19.32	19.32	19.32	100
August 05, 2025	19.32	19.32	19.32	19.32	19.32	0
August 01, 2025	19.3	19.3	19.3	19.31	19.29	59,500
July 31, 2025	19.29	19.29	19.29	19.29	19.29	700
July 30, 2025	19.3	19.3	19.25	19.3	19.3	0
July 29, 2025	19.29	19.3	19.3	19.3	19.29	2,600
July 28, 2025	19.27	19.26	19.26	19.27	19.26	2,800
July 25, 2025	19.22	19.22	19.22	19.22	19.22	3,600
July 24, 2025	19.21	19.25	19.25	19.25	19.21	3,000
July 23, 2025	19.28	19.25	19.25	19.28	19.25	37,164
July 22, 2025	19.26	19.25	19.25	19.26	19.25	5,900
July 21, 2025	19.26	19.26	19.26	19.26	19.25	3,700
July 18, 2025	19.25	19.25	19.25	19.25	19.25	100
July 17, 2025	19.21	19.21	19.21	19.24	19.21	6,512
July 16, 2025	19.21	19.21	19.21	19.22	19.21	10,400
July 15, 2025	19.19	19.18	19.18	19.19	19.18	7,500
July 14, 2025	19.23	19.23	19.23	19.23	19.23	100
July 11, 2025	19.23	19.19	19.19	19.24	19.19	44,800
July 10, 2025	19.26	19.26	19.26	19.26	19.26	300
July 09, 2025	19.26	19.27	19.27	19.27	19.24	92,300
July 08, 2025	19.27	19.27	19.27	19.27	19.27	0
July 07, 2025	19.26	19.27	19.27	19.27	19.24	5,000
July 04, 2025	19.27	19.24	19.24	19.27	19.24	600
July 03, 2025	19.27	19.27	19.27	19.27	19.26	10,000
July 02, 2025	19.31	19.31	19.31	19.31	19.31	0
June 30, 2025	19.3	19.31	19.31	19.31	19.3	1,000
June 27, 2025	19.36	19.36	19.29	19.36	19.36	6,500
June 26, 2025	19.33	19.33	19.26	19.33	19.33	0
June 25, 2025	19.36	19.36	19.29	19.36	19.36	0
June 24, 2025	19.36	19.35	19.28	19.36	19.35	500
June 23, 2025	19.37	19.37	19.3	19.37	19.37	100
June 20, 2025	19.3	19.3	19.23	19.3	19.3	0
June 19, 2025	19.29	19.29	19.22	19.29	19.29	0
June 18, 2025	19.26	19.26	19.19	19.26	19.26	0
June 17, 2025	19.26	19.26	19.18	19.26	19.26	100
June 16, 2025	19.26	19.26	19.19	19.26	19.26	0
June 13, 2025	19.24	19.24	19.24	19.24	19.24	3,500
June 12, 2025	19.29	19.29	19.29	19.29	19.29	100
June 11, 2025	19.28	19.29	19.29	19.29	19.28	3,949

Franklin Bissett Short Duration Bond Active ETF (FLSD.TO) TSX