Toronto - Delayed Quote CAD

Franklin International Multifactor Index ETF (FLDM.TO)

23.14 -0.32 (-1.36%)
At close: April 16 at 12:04 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 23.46 23.46 23.46 23.46 23.46 -
Apr 24, 2024 23.45 23.45 23.45 23.45 23.45 -
Apr 23, 2024 23.29 23.29 23.29 23.29 23.29 -
Apr 22, 2024 23.05 23.05 23.05 23.05 23.05 -
Apr 19, 2024 23.14 23.14 23.14 23.14 23.14 -
Apr 18, 2024 23.18 23.18 23.18 23.18 23.18 -
Apr 17, 2024 23.22 23.22 23.22 23.22 23.22 -
Apr 16, 2024 23.14 23.14 23.14 23.14 23.14 100
Apr 15, 2024 23.54 23.54 23.54 23.54 23.54 -
Apr 12, 2024 23.62 23.62 23.62 23.62 23.62 -
Apr 11, 2024 23.71 23.71 23.62 23.62 23.62 100
Apr 10, 2024 23.65 23.65 23.65 23.65 23.65 -
Apr 9, 2024 23.65 23.65 23.65 23.65 23.65 -
Apr 8, 2024 23.53 23.53 23.53 23.53 23.53 -
Apr 5, 2024 23.46 23.46 23.46 23.46 23.46 -
Apr 4, 2024 23.51 23.51 23.51 23.51 23.51 -
Apr 3, 2024 23.40 23.40 23.40 23.40 23.40 -
Apr 2, 2024 23.39 23.39 23.39 23.39 23.39 -
Apr 1, 2024 23.39 23.39 23.39 23.39 23.39 -
Mar 28, 2024 23.63 23.63 23.63 23.63 23.63 -
Mar 27, 2024 23.68 23.71 23.68 23.71 23.71 1,800
Mar 26, 2024 23.55 23.55 23.55 23.55 23.55 -
Mar 25, 2024 23.51 23.51 23.51 23.51 23.51 200
Mar 22, 2024 23.45 23.45 23.45 23.45 23.45 -
Mar 21, 2024 23.33 23.33 23.33 23.33 23.33 -
Mar 20, 2024 23.31 23.31 23.31 23.31 23.31 -
Mar 19, 2024 23.14 23.14 23.14 23.14 23.14 -
Mar 18, 2024 23.11 23.11 23.11 23.11 23.11 -
Mar 15, 2024 23.03 23.03 23.03 23.03 23.03 -
Mar 14, 2024 23.14 23.14 23.14 23.14 23.14 -
Mar 13, 2024 23.14 23.14 23.14 23.14 23.14 -
Mar 12, 2024 22.99 22.99 22.99 22.99 22.99 -
Mar 11, 2024 23.16 23.16 23.16 23.16 23.16 -
Mar 8, 2024 23.19 23.19 23.19 23.19 23.19 -
Mar 7, 2024 22.91 22.91 22.91 22.91 22.91 -
Mar 6, 2024 22.85 22.85 22.85 22.85 22.85 -
Mar 5, 2024 22.86 22.86 22.86 22.86 22.86 -
Mar 4, 2024 22.69 22.69 22.69 22.69 22.69 -
Mar 1, 2024 22.69 22.69 22.69 22.69 22.69 -
Feb 29, 2024 22.68 22.68 22.68 22.68 22.68 -
Feb 28, 2024 22.71 22.71 22.71 22.71 22.71 -
Feb 27, 2024 22.64 22.64 22.64 22.64 22.64 -
Feb 26, 2024 22.69 22.69 22.69 22.69 22.69 -
Feb 23, 2024 22.68 22.69 22.68 22.69 22.69 800
Feb 22, 2024 22.38 22.38 22.38 22.38 22.38 -
Feb 21, 2024 22.44 22.44 22.44 22.44 22.44 -
Feb 20, 2024 22.33 22.44 22.32 22.44 22.44 300
Feb 16, 2024 22.22 22.22 22.22 22.22 22.22 -
Feb 15, 2024 22.15 22.15 22.15 22.15 22.15 -
Feb 14, 2024 22.15 22.15 22.15 22.15 22.15 -
Feb 13, 2024 22.07 22.07 22.07 22.07 22.07 -
Feb 12, 2024 22.09 22.09 22.09 22.09 22.09 -
Feb 9, 2024 22.04 22.04 22.04 22.04 22.04 -
Feb 8, 2024 22.09 22.09 22.09 22.09 22.09 300
Feb 7, 2024 22.13 22.13 22.13 22.13 22.13 -
Feb 6, 2024 22.15 22.15 22.15 22.15 22.15 900
Feb 5, 2024 22.17 22.17 22.17 22.17 22.17 -
Feb 2, 2024 22.24 22.24 22.24 22.24 22.24 -
Feb 1, 2024 22.14 22.14 22.14 22.14 22.14 -
Jan 31, 2024 22.14 22.14 22.14 22.14 22.14 -
Jan 30, 2024 22.10 22.10 22.10 22.10 22.10 -
Jan 29, 2024 22.11 22.12 22.11 22.12 22.12 400
Jan 26, 2024 22.12 22.12 22.02 22.02 22.02 100
Jan 25, 2024 22.06 22.06 22.06 22.06 22.06 -
Jan 24, 2024 22.11 22.12 22.11 22.12 22.12 1,400
Jan 23, 2024 21.84 21.84 21.84 21.84 21.84 -
Jan 22, 2024 21.88 21.88 21.87 21.87 21.87 2,000
Jan 19, 2024 21.78 21.78 21.78 21.78 21.78 400
Jan 18, 2024 21.79 21.80 21.66 21.72 21.72 11,500
Jan 17, 2024 21.92 21.92 21.92 21.92 21.92 -
Jan 16, 2024 21.94 21.94 21.94 21.94 21.94 1,000
Jan 15, 2024 22.24 22.24 22.24 22.24 22.24 -
Jan 12, 2024 21.95 21.95 21.95 21.95 21.95 -
Jan 11, 2024 21.99 21.99 21.99 21.99 21.99 1,200
Jan 10, 2024 21.97 21.97 21.97 21.97 21.97 400
Jan 9, 2024 22.03 22.03 22.03 22.03 22.03 -
Jan 8, 2024 22.05 22.05 22.04 22.04 22.04 600
Jan 5, 2024 21.96 21.97 21.96 21.97 21.97 1,600
Jan 4, 2024 21.96 21.96 21.86 21.86 21.86 1,200
Jan 3, 2024 21.83 21.83 21.83 21.83 21.83 -
Jan 2, 2024 21.77 21.77 21.77 21.77 21.77 100
Dec 29, 2023 21.78 21.78 21.78 21.78 21.78 -
Dec 28, 2023 0.24 Dividend
Dec 28, 2023 22.05 22.05 22.05 22.05 22.05 -
Dec 27, 2023 22.02 22.12 22.02 22.12 21.88 400
Dec 22, 2023 21.93 21.93 21.93 21.93 21.69 -
Dec 21, 2023 21.91 21.95 21.79 21.95 21.71 2,000
Dec 20, 2023 21.83 21.83 21.83 21.83 21.60 -
Dec 19, 2023 21.81 21.81 21.80 21.80 21.57 200
Dec 18, 2023 21.84 21.85 21.84 21.84 21.61 1,300
Dec 15, 2023 21.72 21.72 21.72 21.72 21.49 -
Dec 14, 2023 21.87 21.87 21.87 21.87 21.63 100
Dec 13, 2023 21.74 21.74 21.74 21.74 21.51 100
Dec 12, 2023 21.82 21.82 21.82 21.82 21.59 900
Dec 11, 2023 21.72 21.72 21.72 21.72 21.49 100
Dec 8, 2023 21.71 21.71 21.71 21.71 21.48 100
Dec 7, 2023 21.64 21.64 21.64 21.64 21.41 -
Dec 6, 2023 21.75 21.75 21.75 21.75 21.52 1,100
Dec 5, 2023 21.63 21.63 21.63 21.63 21.40 -
Dec 4, 2023 21.73 21.73 21.73 21.73 21.50 -
Dec 1, 2023 21.57 21.57 21.57 21.57 21.34 -
Nov 30, 2023 21.64 21.64 21.64 21.64 21.41 -
Nov 29, 2023 21.68 21.68 21.68 21.68 21.45 200
Nov 28, 2023 21.71 21.72 21.69 21.69 21.46 400
Nov 27, 2023 21.75 21.75 21.70 21.70 21.47 700
Nov 24, 2023 21.75 21.84 21.75 21.84 21.61 300
Nov 23, 2023 21.69 21.69 21.69 21.69 21.46 -
Nov 22, 2023 21.69 21.69 21.69 21.69 21.46 200
Nov 21, 2023 21.83 21.83 21.83 21.83 21.60 -
Nov 20, 2023 21.82 21.84 21.82 21.84 21.61 200
Nov 17, 2023 21.40 21.40 21.40 21.40 21.17 -
Nov 16, 2023 21.44 21.45 21.44 21.45 21.22 200
Nov 15, 2023 21.37 21.37 21.30 21.30 21.07 1,400
Nov 14, 2023 21.08 21.08 21.08 21.08 20.85 -
Nov 13, 2023 20.93 20.93 20.92 20.92 20.69 200
Nov 10, 2023 20.86 20.86 20.86 20.86 20.64 -
Nov 9, 2023 20.85 20.85 20.85 20.85 20.63 -
Nov 8, 2023 20.88 20.88 20.88 20.88 20.66 -
Nov 7, 2023 20.97 20.97 20.97 20.97 20.74 -
Nov 6, 2023 20.95 20.97 20.95 20.97 20.74 4,600
Nov 3, 2023 20.97 20.98 20.97 20.97 20.74 6,300
Nov 2, 2023 21.03 21.03 21.03 21.03 20.80 500
Nov 1, 2023 20.61 20.61 20.61 20.61 20.39 -
Oct 31, 2023 20.61 20.61 20.61 20.61 20.39 -
Oct 30, 2023 20.49 20.49 20.49 20.49 20.27 -
Oct 27, 2023 20.54 20.59 20.54 20.59 20.37 300
Oct 26, 2023 20.60 20.60 20.60 20.60 20.38 -
Oct 25, 2023 20.53 20.53 20.53 20.53 20.31 -
Oct 24, 2023 20.49 20.49 20.49 20.49 20.27 -
Oct 23, 2023 20.49 20.50 20.49 20.50 20.28 300
Oct 20, 2023 20.53 20.53 20.52 20.52 20.30 2,600
Oct 19, 2023 20.88 20.88 20.88 20.88 20.66 -
Oct 18, 2023 21.00 21.00 21.00 21.00 20.77 -
Oct 17, 2023 20.94 20.94 20.94 20.94 20.71 -
Oct 16, 2023 20.93 20.95 20.93 20.95 20.72 500
Oct 13, 2023 20.82 20.82 20.82 20.82 20.60 100
Oct 12, 2023 21.03 21.03 21.03 21.03 20.80 -
Oct 11, 2023 21.06 21.06 21.05 21.05 20.82 300
Oct 10, 2023 20.80 20.80 20.80 20.80 20.58 -
Oct 6, 2023 20.79 20.79 20.79 20.79 20.57 100
Oct 5, 2023 20.62 20.64 20.60 20.61 20.39 800
Oct 4, 2023 20.44 20.50 20.43 20.50 20.28 600
Oct 3, 2023 20.60 20.60 20.60 20.60 20.38 -
Oct 2, 2023 20.73 20.73 20.73 20.73 20.51 -
Sep 29, 2023 20.75 20.75 20.75 20.75 20.53 -
Sep 28, 2023 20.51 20.51 20.51 20.51 20.29 -
Sep 27, 2023 20.51 20.51 20.50 20.50 20.28 2,900
Sep 26, 2023 20.68 20.68 20.68 20.68 20.46 -
Sep 25, 2023 20.83 20.83 20.83 20.83 20.61 -
Sep 22, 2023 20.83 20.83 20.83 20.83 20.61 -
Sep 21, 2023 21.11 21.11 21.11 21.11 20.88 -
Sep 20, 2023 21.06 21.11 21.06 21.11 20.88 100
Sep 19, 2023 21.08 21.08 21.08 21.08 20.85 -
Sep 18, 2023 21.07 21.07 21.07 21.07 20.84 -
Sep 15, 2023 21.19 21.19 21.19 21.19 20.96 -
Sep 14, 2023 21.19 21.21 21.19 21.19 20.96 3,500
Sep 13, 2023 21.02 21.02 21.02 21.02 20.79 -
Sep 12, 2023 21.04 21.04 21.04 21.04 20.81 -
Sep 11, 2023 20.86 20.86 20.86 20.86 20.64 -
Sep 8, 2023 20.91 20.91 20.91 20.91 20.69 -
Sep 7, 2023 20.93 20.99 20.93 20.99 20.76 1,300
Sep 6, 2023 20.96 20.96 20.96 20.96 20.73 -
Sep 5, 2023 20.88 20.88 20.88 20.88 20.66 100
Sep 1, 2023 20.86 20.86 20.86 20.86 20.64 -
Aug 31, 2023 20.98 20.98 20.98 20.98 20.75 -
Aug 30, 2023 20.98 20.98 20.98 20.98 20.75 -
Aug 29, 2023 20.50 20.97 20.50 20.97 20.74 100
Aug 28, 2023 20.59 20.59 20.59 20.59 20.37 -
Aug 25, 2023 20.50 20.50 20.50 20.50 20.28 300
Aug 24, 2023 20.66 20.66 20.66 20.66 20.44 -
Aug 23, 2023 20.54 20.54 20.54 20.54 20.32 -
Aug 22, 2023 20.53 20.53 20.53 20.53 20.31 -
Aug 21, 2023 20.53 20.53 20.53 20.53 20.31 -
Aug 18, 2023 20.49 20.49 20.49 20.49 20.27 -
Aug 17, 2023 20.51 20.51 20.51 20.51 20.29 -
Aug 16, 2023 20.51 20.51 20.51 20.51 20.29 -
Aug 15, 2023 20.75 20.75 20.75 20.75 20.53 -
Aug 14, 2023 20.85 20.85 20.85 20.85 20.63 -
Aug 11, 2023 20.85 20.85 20.85 20.85 20.63 -
Aug 10, 2023 20.92 21.00 20.92 21.00 20.77 100
Aug 9, 2023 20.90 20.93 20.90 20.92 20.69 5,000
Aug 8, 2023 20.78 20.78 20.78 20.78 20.56 100
Aug 4, 2023 20.64 20.64 20.64 20.64 20.42 -
Aug 3, 2023 20.64 20.64 20.64 20.64 20.42 -
Aug 2, 2023 20.61 20.63 20.61 20.63 20.41 100
Aug 1, 2023 20.92 20.92 20.92 20.92 20.69 -
Jul 31, 2023 21.01 21.01 21.01 21.01 20.78 -
Jul 28, 2023 21.01 21.01 21.01 21.01 20.78 -
Jul 27, 2023 20.98 20.98 20.98 20.98 20.75 -
Jul 26, 2023 20.89 20.89 20.89 20.89 20.67 -
Jul 25, 2023 20.72 20.72 20.72 20.72 20.50 -
Jul 24, 2023 20.73 20.73 20.73 20.73 20.51 100
Jul 21, 2023 21.05 21.05 21.05 21.05 20.82 100
Jul 20, 2023 20.75 20.75 20.72 20.72 20.50 3,000
Jul 19, 2023 20.78 20.78 20.78 20.78 20.56 -
Jul 18, 2023 20.84 20.84 20.74 20.78 20.56 1,900
Jul 17, 2023 20.75 20.76 20.70 20.72 20.50 2,600
Jul 14, 2023 20.81 20.81 20.71 20.77 20.55 4,700
Jul 13, 2023 20.48 20.48 20.48 20.48 20.26 -
Jul 12, 2023 20.46 20.49 20.46 20.49 20.27 2,700
Jul 11, 2023 20.17 20.18 20.16 20.16 19.94 900
Jul 10, 2023 20.03 20.03 20.03 20.03 19.81 -
Jul 7, 2023 20.06 20.06 20.06 20.06 19.84 -
Jul 6, 2023 20.04 20.11 20.04 20.11 19.89 3,000
Jul 5, 2023 20.38 20.39 20.38 20.39 20.17 800
Jul 4, 2023 20.30 20.30 20.30 20.30 20.08 -
Jun 30, 2023 20.39 20.40 20.37 20.37 20.15 2,800
Jun 29, 2023 20.18 20.22 20.18 20.21 19.99 6,400
Jun 28, 2023 20.03 20.03 20.03 20.03 19.81 -
Jun 27, 2023 20.05 20.06 20.05 20.06 19.84 500
Jun 26, 2023 19.88 19.88 19.88 19.88 19.67 -
Jun 23, 2023 20.11 20.11 20.11 20.11 19.89 -
Jun 22, 2023 20.11 20.11 20.11 20.11 19.89 -
Jun 21, 2023 20.29 20.30 20.29 20.30 20.08 1,500
Jun 20, 2023 20.47 20.47 20.47 20.47 20.25 300
Jun 19, 2023 0.51 Dividend
Jun 19, 2023 20.99 20.99 20.99 20.99 20.76 -
Jun 16, 2023 21.06 21.06 21.06 21.06 20.33 -
Jun 15, 2023 21.05 21.05 21.05 21.05 20.32 1,000
Jun 14, 2023 21.04 21.11 21.04 21.11 20.38 1,300
Jun 13, 2023 20.69 20.69 20.69 20.69 19.97 -
Jun 12, 2023 20.62 20.62 20.62 20.62 19.90 -
Jun 9, 2023 20.57 20.57 20.55 20.55 19.84 2,500
Jun 8, 2023 20.65 20.65 20.65 20.65 19.93 -
Jun 7, 2023 20.62 20.62 20.62 20.62 19.90 -
Jun 6, 2023 20.50 20.50 20.50 20.50 19.79 -
Jun 5, 2023 20.50 20.50 20.50 20.50 19.79 -
Jun 2, 2023 20.30 20.30 20.30 20.30 19.60 -
Jun 1, 2023 20.19 20.19 20.19 20.19 19.49 -
May 31, 2023 20.47 20.47 20.47 20.47 19.76 -
May 30, 2023 20.47 20.47 20.47 20.47 19.76 -
May 29, 2023 20.63 20.63 20.63 20.63 19.91 -
May 26, 2023 20.64 20.64 20.64 20.64 19.92 1,100
May 25, 2023 20.60 20.60 20.60 20.60 19.88 -
May 24, 2023 20.70 20.70 20.70 20.70 19.98 -
May 23, 2023 20.89 20.89 20.89 20.89 20.16 -
May 19, 2023 20.89 20.89 20.89 20.89 20.16 -
May 18, 2023 20.74 20.74 20.74 20.74 20.02 -
May 17, 2023 20.76 20.76 20.76 20.76 20.04 -
May 16, 2023 20.81 20.81 20.81 20.81 20.09 1,500
May 15, 2023 20.90 20.90 20.90 20.90 20.17 -
May 12, 2023 20.90 20.90 20.90 20.90 20.17 -
May 11, 2023 20.86 20.86 20.86 20.86 20.14 -
May 10, 2023 20.94 20.94 20.94 20.94 20.21 -
May 9, 2023 20.98 20.99 20.98 20.99 20.26 400
May 8, 2023 20.99 20.99 20.99 20.99 20.26 -
May 5, 2023 20.87 20.87 20.86 20.86 20.14 3,000
May 4, 2023 21.07 21.07 21.07 21.07 20.34 -
May 3, 2023 21.07 21.07 21.07 21.07 20.34 -
May 2, 2023 21.11 21.11 21.11 21.11 20.38 -
May 1, 2023 21.11 21.11 21.11 21.11 20.38 -
Apr 28, 2023 21.23 21.23 21.23 21.23 20.49 900
Apr 27, 2023 21.15 21.15 21.15 21.15 20.42 -
Apr 26, 2023 21.13 21.13 21.13 21.13 20.40 -
Apr 25, 2023 21.22 21.22 21.22 21.22 20.48 -

Related Tickers