Franklin Global Core Bond Fund (TSX:FLGA)
Canada
· Delayed Price · Currency is CAD 18.92
-0.14 (-0.73%)
At close: Dec 5, 2025
TSX:FLGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.90 | 18.92 | 18.90 | 18.92 | 18.92 | -0.73% | 430 |
| Dec 4, 2025 | 19.07 | 19.07 | 19.04 | 19.06 | 19.06 | -0.16% | 5,701 |
| Dec 3, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.16% | 3,280 |
| Dec 2, 2025 | 19.03 | 19.06 | 19.01 | 19.06 | 19.06 | -0.37% | 4,489 |
| Dec 1, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.21% | 1,523 |
| Nov 28, 2025 | 19.00 | 19.09 | 19.00 | 19.09 | 19.09 | -0.52% | 277 |
| Nov 27, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.14 | 0.10% | 500 |
| Nov 26, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.12 | -0.26% | 2,387 |
| Nov 25, 2025 | 19.15 | 19.22 | 19.15 | 19.22 | 19.17 | 0.26% | 571 |
| Nov 24, 2025 | 19.13 | 19.18 | 19.13 | 19.17 | 19.12 | 0.42% | 4,273 |
| Nov 21, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.04 | -0.10% | 410 |
| Nov 20, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.06 | -0.10% | 239 |
| Nov 19, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.08 | 0.58% | 108 |
| Nov 18, 2025 | 19.03 | 19.03 | 19.00 | 19.02 | 18.97 | -0.37% | 773 |
| Nov 14, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.04 | -0.52% | 453 |
| Nov 13, 2025 | 19.14 | 19.19 | 19.14 | 19.19 | 19.14 | 0.37% | 1,088 |
| Nov 12, 2025 | 19.30 | 19.30 | 19.12 | 19.12 | 19.07 | 0.16% | 1,109 |
| Nov 11, 2025 | 19.15 | 19.16 | 19.09 | 19.09 | 19.04 | -0.10% | 542 |
| Nov 10, 2025 | 19.10 | 19.11 | 19.10 | 19.11 | 19.06 | 0.68% | 378 |
| Nov 7, 2025 | 19.05 | 19.05 | 18.98 | 18.98 | 18.93 | -0.84% | 3,684 |
| Nov 6, 2025 | 19.13 | 19.14 | 19.12 | 19.14 | 19.09 | -0.05% | 1,500 |
| Nov 5, 2025 | 19.17 | 19.17 | 19.15 | 19.15 | 19.10 | - | 515 |
| Nov 3, 2025 | 19.18 | 19.18 | 19.15 | 19.15 | 19.10 | -0.16% | 1,587 |
| Oct 31, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.13 | 0.05% | 2,319 |
| Oct 28, 2025 | 19.13 | 19.17 | 19.13 | 19.17 | 19.08 | -0.52% | 524 |
| Oct 27, 2025 | 19.26 | 19.27 | 19.26 | 19.27 | 19.18 | 0.21% | 1,782 |
| Oct 24, 2025 | 19.28 | 19.28 | 19.23 | 19.23 | 19.14 | -0.16% | 1,611 |
| Oct 23, 2025 | 19.25 | 19.26 | 19.25 | 19.26 | 19.17 | 0.31% | 2,969 |
| Oct 22, 2025 | 19.20 | 19.20 | 19.19 | 19.20 | 19.11 | 0.05% | 1,377 |
| Oct 21, 2025 | 19.19 | 19.19 | 19.18 | 19.19 | 19.10 | -0.31% | 1,077 |
| Oct 20, 2025 | 19.23 | 19.25 | 19.23 | 19.25 | 19.16 | 0.47% | 1,118 |
| Oct 17, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.07 | -0.62% | 1,006 |
| Oct 16, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.19 | 0.36% | 500 |
| Oct 15, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.12 | -0.05% | 311 |
| Oct 14, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.13 | 0.79% | 149 |
| Oct 10, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.98 | -0.05% | 134 |
| Oct 9, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 18.99 | 0.10% | 254 |
| Oct 8, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.97 | 0.32% | 194 |
| Oct 7, 2025 | 19.03 | 19.03 | 19.00 | 19.00 | 18.91 | -0.11% | 1,819 |
| Oct 6, 2025 | 19.07 | 19.07 | 19.02 | 19.02 | 18.93 | -0.42% | 3,300 |
| Oct 3, 2025 | 19.15 | 19.15 | 19.10 | 19.10 | 19.01 | 0.05% | 301 |
| Oct 1, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.00 | 0.26% | 143 |
| Sep 30, 2025 | 19.11 | 19.11 | 19.04 | 19.04 | 18.95 | -0.05% | 4,669 |
| Sep 29, 2025 | 19.01 | 19.05 | 19.01 | 19.05 | 18.96 | -0.52% | 1,114 |
| Sep 26, 2025 | 19.15 | 19.15 | 19.09 | 19.15 | 19.03 | 0.58% | 5,749 |
| Sep 25, 2025 | 19.02 | 19.04 | 19.02 | 19.04 | 18.92 | -0.63% | 524 |
| Sep 22, 2025 | 19.12 | 19.16 | 19.12 | 19.16 | 19.04 | 0.58% | 2,192 |
| Sep 19, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.93 | -0.31% | 456 |
| Sep 18, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.99 | -0.16% | 177 |
| Sep 17, 2025 | 19.17 | 19.17 | 19.14 | 19.14 | 19.02 | -0.16% | 712 |