Toronto - Free Realtime Quote
CAD
Franklin U.S. Core Equity O (0P0001HFDJ.TO)
21.78
-0.38
(-1.73%)
As of October 30 at 4:00:00 PM EDT. Market Open.
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.78
21.78
21.78
21.78
21.78
-
Oct 29, 2026
22.17
22.17
22.17
22.17
22.17
-
Oct 28, 2026
22.19
22.19
22.19
22.19
22.19
-
Oct 27, 2026
22.24
22.24
22.24
22.24
22.24
-
Oct 26, 2026
22.04
22.04
22.04
22.04
22.04
-
Oct 23, 2026
21.92
21.92
21.92
21.92
21.92
-
Oct 22, 2026
22.05
22.05
22.05
22.05
22.05
-
Oct 21, 2026
22.42
22.42
22.42
22.42
22.42
-
Oct 20, 2026
22.34
22.34
22.34
22.34
22.34
-
Oct 19, 2026
22.39
22.39
22.39
22.39
22.39
-
Oct 16, 2026
22.34
22.34
22.34
22.34
22.34
-
Oct 15, 2026
22.67
22.67
22.67
22.67
22.67
-
Oct 14, 2026
22.67
22.67
22.67
22.67
22.67
-
Oct 13, 2026
22.87
22.87
22.87
22.87
22.87
-
Oct 9, 2026
22.97
22.97
22.97
22.97
22.97
-
Oct 8, 2026
22.76
22.76
22.76
22.76
22.76
-
Oct 7, 2026
22.89
22.89
22.89
22.89
22.89
-
Oct 6, 2026
22.85
22.85
22.85
22.85
22.85
-
Oct 5, 2026
22.80
22.80
22.80
22.80
22.80
-
Oct 2, 2026
22.64
22.64
22.64
22.64
22.64
-
Oct 1, 2026
22.43
22.43
22.43
22.43
22.43
-
Sep 30, 2026
22.40
22.40
22.40
22.40
22.40
-
Sep 29, 2026
22.39
22.39
22.39
22.39
22.39
-
Sep 28, 2026
22.42
22.42
22.42
22.42
22.42
-
Sep 25, 2026
22.57
22.57
22.57
22.57
22.57
-
Sep 24, 2026
22.41
22.41
22.41
22.41
22.41
-
Sep 23, 2026
22.34
22.34
22.34
22.34
22.34
-
Sep 22, 2026
22.48
22.48
22.48
22.48
22.48
-
Sep 21, 2026
22.47
22.47
22.47
22.47
22.47
-
Sep 18, 2026
22.04
22.04
22.04
22.04
22.04
-
Sep 17, 2026
22.04
22.04
22.04
22.04
22.04
-
Sep 16, 2026
21.80
21.80
21.80
21.80
21.80
-
Sep 15, 2026
21.76
21.76
21.76
21.76
21.76
-
Sep 14, 2026
21.84
21.84
21.84
21.84
21.84
-
Sep 11, 2026
21.89
21.89
21.89
21.89
21.89
-
Sep 10, 2026
21.67
21.67
21.67
21.67
21.67
-
Sep 9, 2026
21.74
21.74
21.74
21.74
21.74
-
Sep 8, 2026
21.81
21.81
21.81
21.81
21.81
-
Sep 4, 2026
22.02
22.02
22.02
22.02
22.02
-
Sep 3, 2026
22.04
22.04
22.04
22.04
22.04
-
Sep 2, 2026
21.85
21.85
21.85
21.85
21.85
-
Sep 1, 2026
21.83
21.83
21.83
21.83
21.83
-
Aug 31, 2026
21.86
21.86
21.86
21.86
21.86
-
Aug 28, 2026
22.10
22.10
22.10
22.10
22.10
-
Aug 27, 2026
22.08
22.08
22.08
22.08
22.08
-
Aug 26, 2026
22.00
22.00
22.00
22.00
22.00
-
Aug 25, 2026
21.92
21.92
21.92
21.92
21.92
-
Aug 24, 2026
21.88
21.88
21.88
21.88
21.88
-
Aug 21, 2026
21.77
21.77
21.77
21.77
21.77
-
Aug 20, 2026
21.71
21.71
21.71
21.71
21.71
-
Aug 19, 2026
21.91
21.91
21.91
21.91
21.91
-
Aug 18, 2026
22.01
22.01
22.01
22.01
22.01
-
Aug 17, 2026
22.09
22.09
22.09
22.09
22.09
-
Aug 14, 2026
22.22
22.22
22.22
22.22
22.22
-
Aug 13, 2026
22.34
22.34
22.34
22.34
22.34
-
Aug 12, 2026
22.19
22.19
22.19
22.19
22.19
-
Aug 11, 2026
22.12
22.12
22.12
22.12
22.12
-
Aug 10, 2026
22.21
22.21
22.21
22.21
22.21
-
Aug 7, 2026
22.23
22.23
22.23
22.23
22.23
-
Aug 6, 2026
22.15
22.15
22.15
22.15
22.15
-
Aug 5, 2026
22.20
22.20
22.20
22.20
22.20
-
Aug 4, 2026
22.33
22.33
22.33
22.33
22.33
-
Jul 31, 2026
21.54
21.54
21.54
21.54
21.54
-
Jul 30, 2026
21.34
21.34
21.34
21.34
21.34
-
Jul 29, 2026
21.04
21.04
21.04
21.04
21.04
-
Jul 28, 2026
21.48
21.48
21.48
21.48
21.48
-
Jul 27, 2026
21.45
21.45
21.45
21.45
21.45
-
Jul 24, 2026
21.41
21.41
21.41
21.41
21.41
-
Jul 23, 2026
21.35
21.35
21.35
21.35
21.35
-
Jul 22, 2026
21.66
21.66
21.66
21.66
21.66
-
Jul 21, 2026
21.77
21.77
21.77
21.77
21.77
-
Jul 20, 2026
21.51
21.51
21.51
21.51
21.51
-
Jul 17, 2026
21.48
21.48
21.48
21.48
21.48
-
Jul 16, 2026
21.74
21.74
21.74
21.74
21.74
-
Jul 15, 2026
21.84
21.84
21.84
21.84
21.84
-
Jul 14, 2026
21.74
21.74
21.74
21.74
21.74
-
Jul 13, 2026
21.80
21.80
21.80
21.80
21.80
-
Jul 10, 2026
21.96
21.96
21.96
21.96
21.96
-
Jul 9, 2026
21.86
21.86
21.86
21.86
21.86
-
Jul 8, 2026
21.68
21.68
21.68
21.68
21.68
-
Jul 7, 2026
21.76
21.76
21.76
21.76
21.76
-
Jul 6, 2026
21.85
21.85
21.85
21.85
21.85
-
Jul 3, 2026
21.78
21.78
21.78
21.78
21.78
-
Jul 2, 2026
21.65
21.65
21.65
21.65
21.65
-
Jun 30, 2026
21.68
21.68
21.68
21.68
21.68
-
Jun 29, 2026
21.57
21.57
21.57
21.57
21.57
-
Jun 26, 2026
21.26
21.26
21.26
21.26
21.26
-
Jun 25, 2026
21.27
21.27
21.27
21.27
21.27
-
Jun 24, 2026
21.31
21.31
21.31
21.31
21.31
-
Jun 23, 2026
21.26
21.26
21.26
21.26
21.26
-
Jun 22, 2026
21.49
21.49
21.49
21.49
21.49
-
Jun 19, 2026
21.60
21.60
21.60
21.60
21.60
-
Jun 18, 2026
21.56
21.56
21.56
21.56
21.56
-
Jun 17, 2026
21.27
21.27
21.27
21.27
21.27
-
Jun 16, 2026
21.36
21.36
21.36
21.36
21.36
-
Jun 15, 2026
21.44
21.44
21.44
21.44
21.44
-
Jun 12, 2026
21.07
21.07
21.07
21.07
21.07
-
Jun 11, 2026
20.95
20.95
20.95
20.95
20.95
-
Jun 10, 2026
20.57
20.57
20.57
20.57
20.57
-
Jun 9, 2026
20.93
20.93
20.93
20.93
20.93
-
Jun 8, 2026
20.99
20.99
20.99
20.99
20.99
-
Jun 5, 2026
20.93
20.93
20.93
20.93
20.93
-
Jun 4, 2026
21.38
21.38
21.38
21.38
21.38
-
Jun 3, 2026
21.22
21.22
21.22
21.22
21.22
-
Jun 2, 2026
21.27
21.27
21.27
21.27
21.27
-
Jun 1, 2026
21.28
21.28
21.28
21.28
21.28
-
May 29, 2026
21.16
21.16
21.16
21.16
21.16
-
May 28, 2026
21.17
21.17
21.17
21.17
21.17
-
May 27, 2026
21.15
21.15
21.15
21.15
21.15
-
May 26, 2026
21.11
21.11
21.11
21.11
21.11
-
May 25, 2026
21.19
21.19
21.19
21.19
21.19
-
May 22, 2026
20.99
20.99
20.99
20.99
20.99
-
May 21, 2026
20.85
20.85
20.85
20.85
20.85
-
May 20, 2026
20.75
20.75
20.75
20.75
20.75
-
May 19, 2026
20.53
20.53
20.53
20.53
20.53
-
May 15, 2026
20.69
20.69
20.69
20.69
20.69
-
May 14, 2026
20.91
20.91
20.91
20.91
20.91
-
May 13, 2026
20.75
20.75
20.75
20.75
20.75
-
May 12, 2026
20.63
20.63
20.63
20.63
20.63
-
May 11, 2026
20.61
20.61
20.61
20.61
20.61
-
May 8, 2026
20.63
20.63
20.63
20.63
20.63
-
May 7, 2026
20.45
20.45
20.45
20.45
20.45
-
May 6, 2026
20.51
20.51
20.51
20.51
20.51
-
May 5, 2026
20.22
20.22
20.22
20.22
20.22
-
May 4, 2026
20.06
20.06
20.06
20.06
20.06
-
May 1, 2026
20.13
20.13
20.13
20.13
20.13
-
Apr 30, 2026
20.09
20.09
20.09
20.09
20.09
-
Apr 29, 2026
20.07
20.07
20.07
20.07
20.07
-
Apr 28, 2026
20.16
20.16
20.16
20.16
20.16
-
Apr 27, 2026
20.16
20.16
20.16
20.16
20.16
-
Apr 24, 2026
20.20
20.20
20.20
20.20
20.20
-
Apr 23, 2026
20.09
20.09
20.09
20.09
20.09
-
Apr 22, 2026
20.14
20.14
20.14
20.14
20.14
-
Apr 21, 2026
19.90
19.90
19.90
19.90
19.90
-
Apr 20, 2026
20.00
20.00
20.00
20.00
20.00
-
Apr 17, 2026
20.13
20.13
20.13
20.13
20.13
-
Apr 16, 2026
19.90
19.90
19.90
19.90
19.90
-
Apr 15, 2026
19.90
19.90
19.90
19.90
19.90
-
Apr 14, 2026
19.83
19.83
19.83
19.83
19.83
-
Apr 13, 2026
19.61
19.61
19.61
19.61
19.61
-
Apr 10, 2026
19.54
19.54
19.54
19.54
19.54
-
Apr 9, 2026
19.52
19.52
19.52
19.52
19.52
-
Apr 8, 2026
19.41
19.41
19.41
19.41
19.41
-
Apr 7, 2026
18.98
18.98
18.98
18.98
18.98
-
Apr 6, 2026
18.99
18.99
18.99
18.99
18.99
-
Apr 2, 2026
18.90
18.90
18.90
18.90
18.90
-
Apr 1, 2026
18.86
18.86
18.86
18.86
18.86
-
Mar 31, 2026
18.75
18.75
18.75
18.75
18.75
-
Mar 30, 2026
18.22
18.22
18.22
18.22
18.22
-
Mar 27, 2026
18.19
18.19
18.19
18.19
18.19
-
Mar 26, 2026
18.48
18.48
18.48
18.48
18.48
-
Mar 25, 2026
18.76
18.76
18.76
18.76
18.76
-
Mar 24, 2026
18.59
18.59
18.59
18.59
18.59
-
Mar 23, 2026
18.60
18.60
18.60
18.60
18.60
-
Mar 20, 2026
18.37
18.37
18.37
18.37
18.37
-
Mar 19, 2026
18.67
18.67
18.67
18.67
18.67
-
Mar 18, 2026
18.72
18.72
18.72
18.72
18.72
-
Mar 17, 2026
18.92
18.92
18.92
18.92
18.92
-
Mar 16, 2026
18.85
18.85
18.85
18.85
18.85
-
Mar 13, 2026
18.73
18.73
18.73
18.73
18.73
-
Mar 12, 2026
18.74
18.74
18.74
18.74
18.74
-
Mar 11, 2026
18.97
18.97
18.97
18.97
18.97
-
Mar 10, 2026
19.01
19.01
19.01
19.01
19.01
-
Mar 9, 2026
19.03
19.03
19.03
19.03
19.03
-
Mar 6, 2026
18.87
18.87
18.87
18.87
18.87
-
Mar 5, 2026
19.25
19.25
19.25
19.25
19.25
-
Mar 4, 2026
19.34
19.34
19.34
19.34
19.34
-
Mar 3, 2026
19.21
19.21
19.21
19.21
19.21
-
Mar 2, 2026
19.40
19.40
19.40
19.40
19.40
-
Feb 27, 2026
19.32
19.32
19.32
19.32
19.32
-
Feb 26, 2026
19.47
19.47
19.47
19.47
19.47
-
Feb 25, 2026
19.58
19.58
19.58
19.58
19.58
-
Feb 24, 2026
19.41
19.41
19.41
19.41
19.41
-
Feb 23, 2026
19.24
19.24
19.24
19.24
19.24
-
Feb 20, 2026
19.41
19.41
19.41
19.41
19.41
-
Feb 19, 2026
19.28
19.28
19.28
19.28
19.28
-
Feb 18, 2026
19.34
19.34
19.34
19.34
19.34
-
Feb 17, 2026
19.13
19.13
19.13
19.13
19.13
-
Feb 13, 2026
19.04
19.04
19.04
19.04
19.04
-
Feb 12, 2026
18.99
18.99
18.99
18.99
18.99
-
Feb 11, 2026
19.25
19.25
19.25
19.25
19.25
-
Feb 10, 2026
19.22
19.22
19.22
19.22
19.22
-
Feb 9, 2026
19.30
19.30
19.30
19.30
19.30
-
Feb 6, 2026
19.36
19.36
19.36
19.36
19.36
-
Feb 5, 2026
19.06
19.06
19.06
19.06
19.06
-
Feb 4, 2026
19.27
19.27
19.27
19.27
19.27
-
Feb 3, 2026
19.27
19.27
19.27
19.27
19.27
-
Feb 2, 2026
19.54
19.54
19.54
19.54
19.54
-
Jan 30, 2026
19.38
19.38
19.38
19.38
19.38
-
Jan 29, 2026
19.30
19.30
19.30
19.30
19.30
-
Jan 28, 2026
19.41
19.41
19.41
19.41
19.41
-
Jan 27, 2026
19.45
19.45
19.45
19.45
19.45
-
Jan 26, 2026
19.49
19.49
19.49
19.49
19.49
-
Jan 23, 2026
19.35
19.35
19.35
19.35
19.35
-
Jan 22, 2026
19.43
19.43
19.43
19.43
19.43
-
Jan 21, 2026
19.37
19.37
19.37
19.37
19.37
-
Jan 20, 2026
19.19
19.19
19.19
19.19
19.19
-
Jan 19, 2026
19.45
19.45
19.45
19.45
19.45
-
Jan 16, 2026
19.70
19.70
19.70
19.70
19.70
-
Jan 15, 2026
19.71
19.71
19.71
19.71
19.71
-
Jan 14, 2026
19.64
19.64
19.64
19.64
19.64
-
Jan 13, 2026
19.80
19.80
19.80
19.80
19.80
-
Jan 12, 2026
19.88
19.88
19.88
19.88
19.88
-
Jan 9, 2026
19.91
19.91
19.91
19.91
19.91
-
Jan 8, 2026
19.74
19.74
19.74
19.74
19.74
-
Jan 7, 2026
19.78
19.78
19.78
19.78
19.78
-
Jan 6, 2026
19.75
19.75
19.75
19.75
19.75
-
Jan 5, 2026
19.54
19.54
19.54
19.54
19.54
-
Jan 2, 2026
19.40
19.40
19.40
19.40
19.40
-
Dec 31, 2025
19.35
19.35
19.35
19.35
19.35
-
Dec 30, 2025
19.46
19.46
19.46
19.46
19.46
-
Dec 29, 2025
19.50
19.50
19.50
19.50
19.50
-
Dec 24, 2025
19.55
19.55
19.55
19.55
19.55
-
Dec 23, 2025
19.51
19.51
19.51
19.51
19.51
-
Dec 22, 2025
19.50
19.50
19.50
19.50
19.50
-
Dec 19, 2025
1.736141
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
19.43
19.43
19.43
19.43
19.43
-
Dec 18, 2025
20.93
20.93
20.93
20.93
19.19
-
Dec 17, 2025
20.75
20.75
20.75
20.75
19.03
-
Dec 16, 2025
20.93
20.93
20.93
20.93
19.20
-
Dec 15, 2025
20.98
20.98
20.98
20.98
19.24
-
Dec 12, 2025
20.98
20.98
20.98
20.98
19.24
-
Dec 11, 2025
21.17
21.17
21.17
21.17
19.41
-
Dec 10, 2025
21.15
21.15
21.15
21.15
19.39
-
Dec 9, 2025
21.13
21.13
21.13
21.13
19.38
-
Dec 8, 2025
21.14
21.14
21.14
21.14
19.39
-
Dec 5, 2025
21.16
21.16
21.16
21.16
19.41
-
Dec 4, 2025
21.33
21.33
21.33
21.33
19.56
-
Dec 3, 2025
21.29
21.29
21.29
21.29
19.52
-
Dec 2, 2025
21.30
21.30
21.30
21.30
19.53
-
Dec 1, 2025
21.26
21.26
21.26
21.26
19.49
-
Nov 28, 2025
21.30
21.30
21.30
21.30
19.53
-
Nov 27, 2025
21.29
21.29
21.29
21.29
19.52
-
Nov 26, 2025
21.30
21.30
21.30
21.30
19.53
-
Nov 25, 2025
21.24
21.24
21.24
21.24
19.48
-
Nov 24, 2025
21.08
21.08
21.08
21.08
19.33
-
Nov 21, 2025
20.74
20.74
20.74
20.74
19.02
-
Nov 20, 2025
20.55
20.55
20.55
20.55
18.85
-
Nov 19, 2025
20.85
20.85
20.85
20.85
19.12
-
Nov 18, 2025
20.67
20.67
20.67
20.67
18.95
-
Nov 17, 2025
20.93
20.93
20.93
20.93
19.19
-
Nov 14, 2025
21.09
21.09
21.09
21.09
19.34
-
Nov 13, 2025
21.11
21.11
21.11
21.11
19.36
-
Nov 12, 2025
21.38
21.38
21.38
21.38
19.61
-
Nov 11, 2025
21.35
21.35
21.35
21.35
19.58
-
Nov 10, 2025
21.32
21.32
21.32
21.32
19.55
-
Nov 7, 2025
21.01
21.01
21.01
21.01
19.26
-
Nov 6, 2025
21.10
21.10
21.10
21.10
19.35
-
Nov 5, 2025
21.31
21.31
21.31
21.31
19.55
-
Nov 4, 2025
21.15
21.15
21.15
21.15
19.40
-
Nov 3, 2025
21.36
21.36
21.36
21.36
19.59
-
