Nasdaq - Delayed Quote
CAD
Beutel Goodman Total World Equity Fund Class B FE (287580A2) (FCLMX)
18.96
-0.04
(-0.19%)
At close: 8:01:12 PM EST
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 29, 2026
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
|
Oct 28, 2026
|
18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
|
Oct 27, 2026
|
18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
|
Oct 26, 2026
|
18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
|
Oct 23, 2026
|
18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
|
Oct 22, 2026
|
18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
|
Oct 20, 2026
|
18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
|
Oct 19, 2026
|
18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
|
Oct 16, 2026
|
18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
|
Oct 14, 2026
|
18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
|
Oct 13, 2026
|
18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
|
Oct 9, 2026
|
18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
|
Oct 8, 2026
|
18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
|
Oct 7, 2026
|
18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
|
Oct 6, 2026
|
18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
|
Oct 5, 2026
|
18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
|
Oct 2, 2026
|
18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
|
Oct 1, 2026
|
18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
|
Sep 29, 2026
|
18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
|
Sep 28, 2026
|
18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
|
Sep 25, 2026
|
18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
|
Sep 24, 2026
|
18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
|
Sep 23, 2026
|
18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
|
Sep 22, 2026
|
18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
|
Sep 21, 2026
|
18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
|
Sep 18, 2026
|
18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
|
Sep 17, 2026
|
18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
|
Sep 15, 2026
|
18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
|
Sep 14, 2026
|
18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
|
Sep 11, 2026
|
18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
|
Sep 10, 2026
|
18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
|
Sep 9, 2026
|
18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
|
Sep 8, 2026
|
18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
|
Sep 4, 2026
|
18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
|
Sep 3, 2026
|
18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
|
Sep 2, 2026
|
18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
|
Aug 31, 2026
|
18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
|
Aug 28, 2026
|
18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
|
Aug 25, 2026
|
18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
|
Aug 24, 2026
|
18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
|
Aug 21, 2026
|
18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
|
Aug 17, 2026
|
18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
|
Aug 14, 2026
|
18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
|
Aug 13, 2026
|
18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
|
Aug 12, 2026
|
18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
|
Aug 11, 2026
|
18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
|
Aug 10, 2026
|
18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
|
Aug 7, 2026
|
18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
|
Aug 6, 2026
|
18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
|
Aug 4, 2026
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
|
Jul 30, 2026
|
18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
|
Jul 29, 2026
|
18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
|
Jul 28, 2026
|
18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
|
Jul 27, 2026
|
18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
|
Jul 24, 2026
|
18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
|
Jul 23, 2026
|
18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
|
Jul 22, 2026
|
18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
|
Jul 21, 2026
|
18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
|
Jul 20, 2026
|
18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
|
Jul 16, 2026
|
18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
|
Jul 15, 2026
|
18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
|
Jul 14, 2026
|
18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
|
Jul 13, 2026
|
18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
|
Jul 10, 2026
|
18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
|
Jul 9, 2026
|
18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
|
Jul 8, 2026
|
18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
|
Jul 7, 2026
|
18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
|
Jul 6, 2026
|
18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
|
Jun 29, 2026
|
18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
|
Jun 26, 2026
|
18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
|
Jun 25, 2026
|
18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
|
Jun 24, 2026
|
18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
|
Jun 23, 2026
|
17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
|
Jun 22, 2026
|
17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
|
Jun 17, 2026
|
17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
|
Jun 16, 2026
|
17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
|
Jun 15, 2026
|
17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
|
Jun 11, 2026
|
17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
|
Jun 10, 2026
|
17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
|
Jun 9, 2026
|
17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
|
Jun 8, 2026
|
17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
|
Jun 4, 2026
|
17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
|
Jun 3, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
|
Jun 2, 2026
|
17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
|
Jun 1, 2026
|
17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
|
May 29, 2026
|
17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
|
May 28, 2026
|
17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
|
May 27, 2026
|
17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
|
May 26, 2026
|
17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
|
May 21, 2026
|
17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
|
May 20, 2026
|
17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
|
May 19, 2026
|
17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
|
May 15, 2026
|
17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
|
May 14, 2026
|
17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
|
May 13, 2026
|
16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
|
May 12, 2026
|
17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
|
May 8, 2026
|
17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
|
May 7, 2026
|
17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
|
May 6, 2026
|
17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
|
May 5, 2026
|
17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
|
May 4, 2026
|
16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
|
May 1, 2026
|
16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
|
Apr 30, 2026
|
17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
|
Apr 29, 2026
|
16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
|
Apr 28, 2026
|
16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
|
Apr 27, 2026
|
16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
|
Apr 24, 2026
|
16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
|
Apr 23, 2026
|
16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
|
Apr 22, 2026
|
16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
|
Apr 21, 2026
|
16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
|
Apr 20, 2026
|
17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
|
Apr 17, 2026
|
17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
|
Apr 16, 2026
|
16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
|
Apr 15, 2026
|
16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
|
Apr 14, 2026
|
16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
|
Apr 13, 2026
|
16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
|
Apr 10, 2026
|
16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
|
Apr 9, 2026
|
16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
|
Apr 8, 2026
|
16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
|
Apr 7, 2026
|
16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
|
Apr 2, 2026
|
16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
|
Mar 31, 2026
|
16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
|
Mar 30, 2026
|
16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
|
Mar 27, 2026
|
16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
|
Mar 26, 2026
|
16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
|
Mar 25, 2026
|
16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
|
Mar 24, 2026
|
16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
|
Mar 23, 2026
|
16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
|
Mar 20, 2026
|
16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
|
Mar 19, 2026
|
16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
|
Mar 18, 2026
|
16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
|
Mar 17, 2026
|
16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
|
Mar 16, 2026
|
16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
|
Mar 13, 2026
|
16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
|
Mar 12, 2026
|
16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
|
Mar 11, 2026
|
16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
|
Mar 10, 2026
|
16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
|
Mar 6, 2026
|
16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
|
Mar 4, 2026
|
17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
|
Mar 3, 2026
|
17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
|
Mar 2, 2026
|
17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
|
Feb 27, 2026
|
17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
|
Feb 26, 2026
|
17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
|
Feb 25, 2026
|
17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
|
Feb 24, 2026
|
17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
|
Feb 20, 2026
|
17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
|
Feb 19, 2026
|
17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
|
Feb 18, 2026
|
17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
|
Feb 17, 2026
|
17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
|
Feb 13, 2026
|
17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
|
Feb 12, 2026
|
17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
|
Feb 11, 2026
|
17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
|
Feb 10, 2026
|
17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
|
Feb 9, 2026
|
17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
|
Feb 6, 2026
|
17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
|
Feb 5, 2026
|
16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
|
Feb 4, 2026
|
16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
|
Feb 3, 2026
|
16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
|
Feb 2, 2026
|
16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
|
Jan 30, 2026
|
16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
|
Jan 29, 2026
|
16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
