MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLCA — Franklin FTSE Canada ETF
NYSE ArcaFranklin FTSE Canada ETF
$52.49
+0.43(+0.83%)
- O
- 52.27
- H
- 52.50
- L
- 52.16
- V
- 22.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$52.49
Period Return+39.23%
Period High$55.96
Period Low$37.54
Avg Daily Volume46.4K
Total Trading Days365
FLCA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $52.27 | $52.50 | $52.16 | $52.49 | +$0.43 | +0.83% | 22,094 | $52.36 | $52.16 $52.50 |
| Oct 1, 2026 | $52.19 | $52.19 | $51.60 | $52.06 | $-0.08 | -0.15% | 28,608 | $51.92 | $51.60 $52.19 |
| Sep 30, 2026 | $52.76 | $52.76 | $52.14 | $52.14 | $-0.50 | -0.95% | 58,279 | $52.35 | $52.14 $52.76 |
| Sep 29, 2026 | $52.78 | $52.78 | $52.41 | $52.64 | $-0.10 | -0.19% | 56,246 | $52.58 | $52.41 $52.78 |
| Sep 28, 2026 | $52.83 | $52.92 | $52.59 | $52.74 | $-0.48 | -0.90% | 16,134 | $52.76 | $52.59 $52.92 |
| Sep 25, 2026 | $53.04 | $53.23 | $52.88 | $53.22 | +$0.13 | +0.24% | 13,261 | $53.08 | $52.88 $53.23 |
| Sep 24, 2026 | $53.11 | $53.17 | $52.90 | $53.09 | $-0.20 | -0.38% | 24,118 | $53.02 | $52.90 $53.17 |
| Sep 23, 2026 | $54.01 | $54.01 | $53.26 | $53.29 | $-0.99 | -1.82% | 184,666 | $53.38 | $53.26 $54.01 |
| Sep 22, 2026 | $54.13 | $54.38 | $54.07 | $54.28 | +$0.32 | +0.59% | 120,691 | $54.34 | $54.07 $54.38 |
| Sep 21, 2026 | $53.88 | $53.98 | $53.63 | $53.96 | +$0.25 | +0.47% | 147,023 | $53.74 | $53.63 $53.98 |
| Sep 18, 2026 | $53.90 | $53.90 | $53.53 | $53.71 | $-0.22 | -0.41% | 85,372 | $53.69 | $53.53 $53.90 |
| Sep 17, 2026 | $53.99 | $54.01 | $53.70 | $53.93 | +$0.54 | +1.01% | 24,653 | $53.88 | $53.70 $54.01 |
| Sep 16, 2026 | $54.05 | $54.05 | $53.05 | $53.39 | $-0.45 | -0.84% | 41,848 | $53.57 | $53.05 $54.05 |
| Sep 15, 2026 | $54.04 | $54.04 | $53.51 | $53.84 | $-0.12 | -0.22% | 27,616 | $53.75 | $53.51 $54.04 |
| Sep 14, 2026 | $53.73 | $54.20 | $53.73 | $53.96 | $-0.10 | -0.18% | 26,095 | $53.94 | $53.73 $54.20 |
| Sep 11, 2026 | $54.28 | $54.28 | $53.83 | $54.06 | +$0.25 | +0.46% | 22,367 | $54.02 | $53.83 $54.28 |
| Sep 10, 2026 | $54.11 | $54.11 | $53.69 | $53.81 | $-0.64 | -1.18% | 15,421 | $53.89 | $53.69 $54.11 |
| Sep 9, 2026 | $55.02 | $55.06 | $54.41 | $54.45 | $-0.47 | -0.86% | 48,794 | $54.59 | $54.41 $55.06 |
| Sep 8, 2026 | $55.39 | $55.44 | $54.92 | $54.92 | $-0.49 | -0.88% | 27,622 | $55.11 | $54.92 $55.44 |
| Sep 4, 2026 | $55.58 | $55.64 | $55.30 | $55.41 | $-0.40 | -0.72% | 18,833 | $55.46 | $55.30 $55.64 |
| Sep 3, 2026 | $55.15 | $55.81 | $55.15 | $55.81 | +$1.08 | +1.97% | 57,324 | $55.65 | $55.15 $55.81 |
| Sep 2, 2026 | $54.39 | $54.73 | $54.39 | $54.73 | +$0.63 | +1.16% | 16,895 | $54.52 | $54.39 $54.73 |
| Sep 1, 2026 | $54.46 | $54.48 | $53.93 | $54.10 | $-0.71 | -1.30% | 34,692 | $54.11 | $53.93 $54.48 |
| Aug 31, 2026 | $55.20 | $55.20 | $54.67 | $54.81 | $-0.32 | -0.58% | 28,464 | $54.80 | $54.67 $55.20 |
| Aug 28, 2026 | $55.76 | $55.76 | $54.91 | $55.13 | $-0.48 | -0.86% | 31,651 | $55.13 | $54.91 $55.76 |
| Aug 27, 2026 | $55.66 | $55.66 | $55.21 | $55.61 | +$0.12 | +0.22% | 22,927 | $55.48 | $55.21 $55.66 |
| Aug 26, 2026 | $55.62 | $55.93 | $55.49 | $55.49 | $-0.43 | -0.77% | 324,896 | $55.79 | $55.49 $55.93 |
| Aug 25, 2026 | $55.40 | $55.96 | $55.29 | $55.92 | +$0.48 | +0.87% | 26,099 | $55.77 | $55.29 $55.96 |
| Aug 24, 2026 | $55.76 | $55.76 | $55.23 | $55.44 | $-0.25 | -0.45% | 57,097 | $55.38 | $55.23 $55.76 |
| Aug 21, 2026 | $55.60 | $55.87 | $55.46 | $55.69 | +$0.51 | +0.92% | 110,727 | $55.62 | $55.46 $55.87 |