Advertisement
Advertisement
U.S. Markets open in 6 hrs 23 mins
S&P Futures
4,129.50 -18.25 (-0.44%) Dow Futures
33,862.00 -100.00 (-0.29%) Nasdaq Futures
12,551.25 -72.75 (-0.58%) Russell 2000 Futures
1,982.60 -10.90 (-0.55%) Crude Oil
73.84 +0.45 (+0.61%) Gold
1,889.60 +13.00 (+0.69%)
Franklin Western Asset Core Plus Bond Active ETF (FWCP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 01:20PM EST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | - | - | - | - | - | - |
| Feb 03, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 200 |
| Feb 02, 2023 | 17.68 | 17.68 | 17.50 | 17.50 | 17.50 | 905 |
| Feb 01, 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| Jan 31, 2023 | 17.43 | 17.43 | 17.38 | 17.42 | 17.42 | 804 |
| Jan 30, 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| Jan 27, 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 400 |
| Jan 26, 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| Jan 25, 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| Jan 24, 2023 | 17.46 | 17.46 | 17.36 | 17.36 | 17.36 | 600 |
| Jan 23, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| Jan 20, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| Jan 19, 2023 | 17.67 | 17.68 | 17.67 | 17.68 | 17.68 | 200 |
| Jan 18, 2023 | 17.66 | 17.66 | 17.64 | 17.64 | 17.64 | 1,252 |
| Jan 17, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| Jan 16, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| Jan 13, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 300 |
| Jan 12, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| Jan 11, 2023 | 17.25 | 17.25 | 17.22 | 17.22 | 17.22 | 600 |
| Jan 10, 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| Jan 09, 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 327 |
| Jan 06, 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| Jan 05, 2023 | 17.04 | 17.04 | 17.03 | 17.03 | 17.03 | 400 |
| Jan 04, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 100 |
| Jan 03, 2023 | 16.80 | 17.05 | 16.80 | 17.02 | 17.02 | 1,700 |
| Dec 30, 2022 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 100 |
| Dec 29, 2022 | 16.88 | 16.89 | 16.75 | 16.75 | 16.75 | 20,300 |
| Dec 28, 2022 | 16.91 | 16.96 | 16.82 | 16.82 | 16.82 | 2,900 |
| Dec 23, 2022 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Dec 22, 2022 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 100 |
| Dec 21, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 200 |
| Dec 20, 2022 | 16.99 | 17.11 | 16.99 | 17.11 | 17.11 | 1,300 |
| Dec 19, 2022 | 17.21 | 17.21 | 17.11 | 17.11 | 17.11 | 7,400 |
| Dec 16, 2022 | 17.56 | 17.60 | 17.53 | 17.60 | 17.60 | 400 |
| Dec 15, 2022 | 17.67 | 17.67 | 17.46 | 17.46 | 17.46 | 700 |
| Dec 14, 2022 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| Dec 13, 2022 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| Dec 12, 2022 | 17.38 | 17.38 | 17.31 | 17.31 | 17.31 | 300 |
| Dec 09, 2022 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| Dec 08, 2022 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 500 |
| Dec 07, 2022 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 500 |
| Dec 06, 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Dec 05, 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2,000 |
| Dec 02, 2022 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 2,600 |
| Dec 01, 2022 | 16.95 | 17.15 | 16.95 | 17.15 | 17.15 | 600 |
| Nov 30, 2022 | 16.91 | 16.91 | 16.80 | 16.80 | 16.80 | 15,500 |
| Nov 29, 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 100 |
| Nov 28, 2022 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| Nov 25, 2022 | 17.01 | 17.34 | 17.01 | 17.34 | 17.34 | 3,300 |
| Nov 24, 2022 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 100 |
| Nov 23, 2022 | 17.01 | 17.15 | 16.99 | 17.13 | 17.13 | 1,000 |
| Nov 22, 2022 | 16.80 | 16.82 | 16.80 | 16.81 | 16.81 | 800 |
| Nov 21, 2022 | 17.00 | 17.00 | 16.93 | 16.93 | 16.93 | 200 |
| Nov 18, 2022 | 16.90 | 16.96 | 16.90 | 16.96 | 16.96 | 500 |
| Nov 17, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 500 |
| Nov 16, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
| Nov 15, 2022 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 600 |
| Nov 14, 2022 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| Nov 11, 2022 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| Nov 10, 2022 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 600 |
| Nov 09, 2022 | 16.53 | 16.56 | 16.53 | 16.56 | 16.56 | 500 |
| Nov 08, 2022 | 16.31 | 16.32 | 16.31 | 16.32 | 16.32 | 200 |
| Nov 07, 2022 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| Nov 04, 2022 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| Nov 03, 2022 | 16.55 | 16.56 | 16.55 | 16.56 | 16.56 | 200 |
| Nov 02, 2022 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 100 |
| Nov 01, 2022 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 600 |
| Oct 31, 2022 | 16.51 | 16.51 | 16.32 | 16.32 | 16.32 | 3,100 |
| Oct 28, 2022 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| Oct 27, 2022 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 400 |
| Oct 26, 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| Oct 25, 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| Oct 24, 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 400 |
| Oct 21, 2022 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 400 |
| Oct 20, 2022 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 100 |
| Oct 19, 2022 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| Oct 18, 2022 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| Oct 17, 2022 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1,300 |
| Oct 14, 2022 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 100 |
| Oct 13, 2022 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Oct 12, 2022 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Oct 11, 2022 | 16.73 | 16.73 | 16.69 | 16.70 | 16.70 | 615 |
| Oct 07, 2022 | 16.62 | 16.70 | 16.62 | 16.68 | 16.68 | 1,300 |
| Oct 06, 2022 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 300 |
| Oct 05, 2022 | 16.87 | 16.88 | 16.87 | 16.88 | 16.88 | 1,800 |
| Oct 04, 2022 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| Oct 03, 2022 | 16.73 | 16.73 | 16.48 | 16.48 | 16.48 | 2,300 |
| Sep 30, 2022 | 16.79 | 16.80 | 16.73 | 16.73 | 16.73 | 600 |
| Sep 29, 2022 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Sep 28, 2022 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Sep 27, 2022 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Sep 26, 2022 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Sep 23, 2022 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Sep 22, 2022 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Sep 21, 2022 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Sep 20, 2022 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 900 |
| Sep 19, 2022 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| Sep 16, 2022 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 300 |
| Sep 15, 2022 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 800 |
| Sep 14, 2022 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
