Skip to main content
Franklin FTSE Canada ETF (FLCA)
NYSEARCA: FLCA · Real-Time Price · USD
51.31
-0.52 (-1.00%)
At close: Apr 28, 2026, 4:00 PM EDT
51.31
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

FLCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202651.6451.7451.3151.3151.31-1.00%64,384
Apr 27, 202651.9452.0551.7851.8351.830.14%89,755
Apr 24, 202651.7651.8651.4851.7651.76-0.02%299,631
Apr 23, 202651.7751.9251.2951.7751.77-0.06%17,903
Apr 22, 202651.8852.0951.7851.8051.800.15%52,628
Apr 21, 202652.8452.8451.7051.7251.72-1.69%22,070
Apr 20, 202652.3352.6152.3052.6152.610.44%44,333
Apr 17, 202652.2152.5152.1352.3852.381.04%19,259
Apr 16, 202652.1152.1951.8251.8451.84-0.23%57,542
Apr 15, 202651.6152.0151.6051.9651.960.78%59,542
Apr 14, 202651.5251.6651.3751.5651.560.60%25,875
Apr 13, 202650.7251.2650.5451.2551.251.04%30,520
Apr 10, 202650.7750.9650.6550.7250.720.36%18,193
Apr 9, 202650.7750.8850.4550.5450.54-0.28%19,476
Apr 8, 202650.9050.9050.3650.6850.681.66%21,084
Apr 7, 202649.5449.8549.3249.8549.850.34%46,586
Apr 6, 202649.6249.7349.5149.6849.680.26%17,606
Apr 2, 202648.8349.5848.7749.5549.550.22%33,892
Apr 1, 202649.4449.5949.1849.4449.441.02%43,954
Mar 31, 202648.3549.0548.2248.9448.942.58%36,108
Mar 30, 202648.3148.4947.5947.7147.71-0.31%29,657
Mar 27, 202647.8348.1847.6447.8647.86-0.33%41,888
Mar 26, 202648.4448.9847.9648.0248.02-1.50%72,429
Mar 25, 202649.1249.1248.4748.7548.750.97%15,256
Mar 24, 202647.9448.6647.8148.2848.28-0.21%25,518
Mar 23, 202648.0748.7348.0048.3848.381.78%24,717
Mar 20, 202648.2548.2547.3847.5447.54-1.46%43,586
Mar 19, 202648.3148.4247.9448.2448.24-1.49%346,560
Mar 18, 202649.6249.6248.8948.9748.97-1.85%139,475
Mar 17, 202649.8450.3649.8449.9049.900.07%84,612
Mar 16, 202649.6249.9749.6149.8649.861.44%40,191
Mar 13, 202649.9150.0148.9749.1549.15-1.50%579,991
Mar 12, 202650.3150.3949.8949.9049.90-0.93%34,010
Mar 11, 202650.4750.6950.2250.3750.37-0.42%204,595
Mar 10, 202650.6351.0650.5450.5850.58-0.28%50,375
Mar 9, 202649.8650.7249.4050.7250.720.86%810,175
Mar 6, 202650.2450.6249.8550.2950.29-1.00%104,621
Mar 5, 202650.9451.3450.3550.8050.80-1.19%22,788
Mar 4, 202651.1751.4550.9051.4151.410.90%106,556
Mar 3, 202650.8851.1549.7450.9550.95-1.96%54,568
Mar 2, 202651.4751.9751.3451.9751.970.46%37,122
Feb 27, 202651.7452.0251.6551.7351.73-0.48%80,790
Feb 26, 202651.4351.9851.2051.9851.981.15%367,859
Feb 25, 202651.2551.6451.1851.3951.390.59%24,953
Feb 24, 202650.7251.1150.6551.0951.090.51%41,777
Feb 23, 202651.1051.3650.5750.8350.83-0.61%58,614
Feb 20, 202650.6651.1450.6651.1451.140.97%21,271
Feb 19, 202650.4550.6850.2250.6550.650.31%36,287
Feb 18, 202650.1650.6450.1450.4950.491.14%224,299
Feb 17, 202649.8550.0049.1749.9249.92-0.54%78,426
Feb 13, 202649.6350.1949.3450.1950.191.60%28,713
Feb 12, 202650.6650.6949.2849.4049.40-2.35%78,967
Feb 11, 202651.3051.3050.2050.5950.59-0.35%146,177
Feb 10, 202650.5050.8750.5050.7750.770.79%26,918
Feb 9, 202649.5950.3749.5950.3750.372.25%45,933
Feb 6, 202649.1749.3049.0249.2649.261.65%36,748
Feb 5, 202648.7649.0648.4148.4648.46-1.54%65,434
Feb 4, 202649.3449.3448.8049.2249.220.22%62,775
Feb 3, 202649.0349.2648.5949.1149.110.72%43,246
Feb 2, 202648.3448.8748.3448.7648.760.56%29,694
Jan 30, 202649.7249.9248.2948.4948.49-4.08%46,748
Jan 29, 202650.9150.9749.8550.5550.550.30%30,662
Jan 28, 202650.4550.5750.0750.4050.400.30%44,068
Jan 27, 202650.1050.2649.9150.2550.250.86%148,257
Jan 26, 202650.3250.3249.7249.8249.82-0.04%69,576
Jan 23, 202649.6149.9349.5049.8449.840.79%28,399
Jan 22, 202649.4849.5849.1749.4549.450.55%30,062
Jan 21, 202649.3049.4348.9449.1849.180.51%44,431
Jan 20, 202649.3549.5048.9148.9348.93-0.79%51,782
Jan 16, 202649.5149.5149.1949.3249.32-0.24%58,090
Jan 15, 202649.3349.5049.1349.4449.440.32%514,457
Jan 14, 202649.3649.3648.9549.2849.280.16%27,988
Jan 13, 202649.4949.4949.1549.2049.20-0.11%33,318
Jan 12, 202649.0749.2949.0049.2649.260.96%26,295
Jan 9, 202648.8248.9948.7448.7948.790.33%21,214
Jan 8, 202648.0948.6848.0948.6348.630.81%52,125
Jan 7, 202648.7848.7848.2348.2448.24-1.43%61,711
Jan 6, 202648.8848.9948.6448.9448.940.12%23,622
Jan 5, 202648.6449.0048.5648.8848.880.80%82,015
Jan 2, 202648.6648.6648.1948.4948.490.40%15,929
Dec 31, 202548.6848.6848.2848.3048.30-0.62%20,352
Dec 30, 202548.7848.8848.6048.6048.60-0.33%16,069
Dec 29, 202548.9148.9148.6448.7648.76-0.61%28,184
Dec 26, 202548.8349.0748.8249.0649.060.44%18,702
Dec 24, 202548.7548.9248.7548.8448.840.10%11,858
Dec 23, 202548.6348.8148.6248.7948.790.59%17,586
Dec 22, 202548.5648.6448.2548.5148.511.04%19,141
Dec 19, 202547.9448.2547.8048.0148.01-0.28%48,695
Dec 18, 202548.1048.4248.0948.1447.610.80%15,468
Dec 17, 202548.0048.0747.6547.7647.24-0.42%35,857
Dec 16, 202548.2648.3547.9047.9647.43-0.62%22,881
Dec 15, 202548.5648.5848.1148.2647.73-0.12%44,864
Dec 12, 202548.6448.6447.9448.3247.79-0.37%28,998
Dec 11, 202548.0648.5348.0648.5047.970.64%16,233
Dec 10, 202547.5548.2047.5048.1947.661.35%18,946
Dec 9, 202547.5947.8647.5247.5547.030.21%19,806
Dec 8, 202547.9247.9247.4547.4546.93-0.63%56,168
Dec 5, 202547.5847.9047.5847.7547.230.40%37,400
Dec 4, 202547.2347.6447.0447.5647.041.06%21,993
Dec 3, 202547.0547.0946.8647.0646.540.77%10,386