Skip to main content
Franklin Global Core Bond Fund (TSX:FLGA)
Canada flag Canada · Delayed Price · Currency is CAD
18.92
-0.15 (-0.79%)
Dec 5, 2025, 3:24 PM EST

TSX:FLGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.9018.9218.9018.9218.92-0.73%430
Dec 4, 202519.0719.0719.0419.0619.06-0.16%5,701
Dec 3, 202519.0919.0919.0919.0919.090.16%3,280
Dec 2, 202519.0319.0619.0119.0619.06-0.37%4,489
Dec 1, 202519.1319.1319.1319.1319.130.21%1,523
Nov 28, 202519.0019.0919.0019.0919.09-0.52%277
Nov 27, 202519.1919.1919.1919.1919.140.10%500
Nov 26, 202519.1719.1719.1719.1719.12-0.26%2,387
Nov 25, 202519.1519.2219.1519.2219.170.26%571
Nov 24, 202519.1319.1819.1319.1719.120.42%4,273
Nov 21, 202519.0919.0919.0919.0919.04-0.10%410
Nov 20, 202519.1119.1119.1119.1119.06-0.10%239
Nov 19, 202519.1319.1319.1319.1319.080.58%108
Nov 18, 202519.0319.0319.0019.0218.97-0.37%773
Nov 14, 202519.0919.0919.0919.0919.04-0.52%453
Nov 13, 202519.1419.1919.1419.1919.140.37%1,088
Nov 12, 202519.3019.3019.1219.1219.070.16%1,109
Nov 11, 202519.1519.1619.0919.0919.04-0.10%542
Nov 10, 202519.1019.1119.1019.1119.060.68%378
Nov 7, 202519.0519.0518.9818.9818.93-0.84%3,684
Nov 6, 202519.1319.1419.1219.1419.09-0.05%1,500
Nov 5, 202519.1719.1719.1519.1519.10-515
Nov 3, 202519.1819.1819.1519.1519.10-0.16%1,587
Oct 31, 202519.1819.1819.1819.1819.130.05%2,319
Oct 28, 202519.1319.1719.1319.1719.08-0.52%524
Oct 27, 202519.2619.2719.2619.2719.180.21%1,782
Oct 24, 202519.2819.2819.2319.2319.14-0.16%1,611
Oct 23, 202519.2519.2619.2519.2619.170.31%2,969
Oct 22, 202519.2019.2019.1919.2019.110.05%1,377
Oct 21, 202519.1919.1919.1819.1919.10-0.31%1,077
Oct 20, 202519.2319.2519.2319.2519.160.47%1,118
Oct 17, 202519.1619.1619.1619.1619.07-0.62%1,006
Oct 16, 202519.2819.2819.2819.2819.190.36%500
Oct 15, 202519.2119.2119.2119.2119.12-0.05%311
Oct 14, 202519.2219.2219.2219.2219.130.79%149
Oct 10, 202519.0719.0719.0719.0718.98-0.05%134
Oct 9, 202519.0819.0819.0819.0818.990.10%254
Oct 8, 202519.0619.0619.0619.0618.970.32%194
Oct 7, 202519.0319.0319.0019.0018.91-0.11%1,819
Oct 6, 202519.0719.0719.0219.0218.93-0.42%3,300
Oct 3, 202519.1519.1519.1019.1019.010.05%301
Oct 1, 202519.0919.0919.0919.0919.000.26%143
Sep 30, 202519.1119.1119.0419.0418.95-0.05%4,669
Sep 29, 202519.0119.0519.0119.0518.96-0.52%1,114
Sep 26, 202519.1519.1519.0919.1519.030.58%5,749
Sep 25, 202519.0219.0419.0219.0418.92-0.63%524
Sep 22, 202519.1219.1619.1219.1619.040.58%2,192
Sep 19, 202519.0519.0519.0519.0518.93-0.31%456
Sep 18, 202519.1119.1119.1119.1118.99-0.16%177
Sep 17, 202519.1719.1719.1419.1419.02-0.16%712
Sep 16, 202519.1019.1719.1019.1719.050.47%2,183
Sep 15, 202519.0819.0819.0819.0818.96-0.42%247
Sep 9, 202519.1219.1619.1219.1619.040.31%10,396
Sep 8, 202519.0719.1019.0719.1018.98-0.31%2,755
Sep 5, 202519.1619.1619.1619.1619.040.79%296
Sep 4, 202519.1019.1018.9919.0118.890.05%1,483
Sep 3, 202519.0119.0119.0019.0018.880.37%266
Aug 29, 202518.9318.9518.9318.9318.81-0.26%1,591
Aug 28, 202519.0019.0018.9818.9818.82-0.37%1,226
Aug 27, 202519.0519.0519.0519.0518.890.42%981
Aug 26, 202518.9718.9718.9718.9718.81-161
Aug 25, 202518.9718.9718.9718.9718.81-0.26%141
Aug 20, 202519.0219.0219.0219.0218.860.05%184
Aug 19, 202519.0119.0119.0119.0118.850.16%297
Aug 15, 202519.0219.0218.9818.9818.82-0.21%549
Aug 13, 202519.0219.0219.0219.0218.860.05%301
Aug 12, 202519.0119.0119.0119.0118.85-0.05%445
Aug 8, 202519.0019.0218.9919.0218.860.16%2,876
Aug 7, 202518.9419.0118.9418.9918.83-0.16%2,962
Aug 6, 202519.1119.1119.0219.0218.860.05%1,108
Aug 5, 202519.0119.0119.0119.0118.850.26%209
Aug 1, 202518.9618.9618.9618.9618.80-0.11%244
Jul 29, 202519.0119.0118.9818.9818.780.74%374
Jul 28, 202518.8418.8418.8418.8418.65-0.79%249
Jul 25, 202518.8618.9918.8618.9918.790.16%564
Jul 24, 202518.9718.9718.9618.9618.76-0.05%2,087
Jul 23, 202519.0219.0218.9718.9718.770.37%2,297
Jul 22, 202519.0619.0618.9018.9018.71-0.32%322
Jul 21, 202518.9518.9618.9518.9618.760.37%326
Jul 18, 202518.8918.8918.8918.8918.700.11%212
Jul 16, 202518.8918.9218.8718.8718.68-0.16%1,241
Jul 15, 202519.0019.0018.9018.9018.71-0.16%420
Jul 11, 202519.0219.0218.9318.9318.730.16%1,254
Jul 10, 202518.9018.9018.9018.9018.71-0.05%229
Jul 8, 202518.9118.9118.9118.9118.72-0.21%480
Jul 7, 202518.9418.9518.9418.9518.75-0.42%513
Jul 4, 202519.0019.0319.0019.0318.830.42%14,400
Jul 3, 202518.9418.9518.9418.9518.75-1,543
Jul 2, 202518.9618.9618.9518.9518.75-0.05%1,529
Jun 30, 202518.8918.9618.8918.9618.76-0.47%1,090
Jun 27, 202519.0819.0819.0519.0518.820.47%489
Jun 24, 202518.9618.9618.9618.9618.73-190
Jun 23, 202518.9618.9618.9618.9618.730.11%156
Jun 20, 202518.9418.9418.9418.9418.71-357
Jun 19, 202518.9518.9518.9418.9418.71-0.26%1,094
Jun 18, 202518.9918.9918.9918.9918.760.37%181
Jun 17, 202518.8718.9218.8718.9218.690.26%3,599
Jun 16, 202518.8918.8918.8618.8718.64-0.05%852
Jun 13, 202518.8518.8818.8518.8818.65-0.16%1,982
Jun 12, 202518.8418.9118.8418.9118.68-0.26%1,490