$75.27 +0.41 (%) CurrencyShares Shs Canadian Dollars - NYSEARCA

Sep. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXC historical data

Date Open High Low Close Volume
9/2/201575.1475.1474.6074.8633,066
9/1/201575.5475.6675.1375.1448,108
8/31/201574.7775.5474.5975.5054,249
8/28/201574.7675.2374.6975.1740,579
8/27/201574.9175.4174.8275.1353,725
8/26/201574.6974.8074.4774.5747,585
8/25/201575.1775.1874.4474.4554,736
8/24/201574.8675.0274.7774.9288,684
8/21/201575.9975.9975.3975.4384,674
8/20/201575.8076.0775.6675.9782,045
8/19/201575.8576.1275.4275.79147,302
8/18/201575.8776.1275.8776.0970,755
8/17/201575.8576.0775.6575.9440,695
8/14/201575.9676.2675.9075.9223,429
8/13/201576.2176.2175.9476.0535,811
8/12/201576.4876.6976.4276.5843,576
8/11/201575.9675.9675.6375.8230,071
8/10/201575.6476.4775.5876.4523,381
8/7/201575.4276.1075.4275.6568,108
8/6/201575.4975.8275.4875.8222,069
8/5/201575.6175.6575.3475.3421,832
8/4/201575.7175.7975.3475.3946,384
8/3/201575.6275.8075.5175.5330,330
7/31/201576.6876.6875.9475.9741,124
7/30/201576.4176.5076.2076.40125,441
7/29/201576.8377.2876.7676.80227,318
7/28/201576.4477.0076.4476.89101,801
7/27/201576.4876.4976.2076.2221,478
7/24/201576.0176.3075.8876.2339,225
7/23/201576.3576.5276.2176.2430,366
7/22/201576.2876.3676.1876.2317,628
7/21/201576.5176.9576.5176.7946,275
7/20/201576.5376.6776.3776.5166,859
7/17/201576.6376.6376.4776.5647,605
7/16/201576.9077.0276.6476.6551,430
7/15/201577.7377.8076.7576.95195,439
7/14/201577.9478.1277.8978.0274,782
7/13/201577.8878.0877.7178.0342,811
7/10/201578.0778.3777.9578.3623,048
7/9/201578.2678.3178.0078.2441,900
7/8/201577.9978.1777.9378.05110,568
7/7/201577.9578.3977.7978.2069,011
7/6/201578.5978.8178.4878.5459,475
7/2/201578.9979.2478.9879.2413,821
7/1/201579.3279.3478.9078.9867,449
6/30/201579.9779.9779.5579.5857,013
6/29/201580.2080.3780.1080.2335,841
6/26/201580.3380.7180.2880.719,243
6/25/201580.5580.6880.4680.6512,215
6/24/201580.4180.4280.0480.1919,211
6/23/201580.4080.7080.3180.5962,314
6/22/201581.1881.1880.6180.6739,205
6/19/201581.0681.1880.8681.0031,946
6/18/201581.8181.9081.2181.2854,371
6/17/201580.7881.3180.5081.2517,146
6/16/201580.6780.7980.5280.7657,001
6/15/201580.5880.8280.5380.7324,338
6/12/201580.5780.8880.4980.7418,204
6/11/201580.8580.9980.6480.9816,581
6/10/201581.4081.4680.9381.0840,027
6/9/201580.5880.7580.4880.5445,613
6/8/201580.0580.2079.8580.2033,017
6/5/201579.2379.9379.1479.9133,767
6/4/201579.5979.7879.5279.5328,287
6/3/201579.7180.0679.6779.8144,262
6/2/201579.8080.3079.6880.1243,996
6/1/201579.7479.7479.1379.3364,203
5/29/201579.4379.9579.4279.9260,761
5/28/201579.5080.0579.2879.9836,216
5/27/201579.7779.9579.5979.8168,015
5/26/201580.1380.1379.9279.9985,792
5/22/201581.0081.0480.7080.84141,762
5/21/201581.3981.5381.2781.4220,232
5/20/201581.3881.6381.2781.4918,506
5/19/201581.3081.4281.1581.2963,567
5/18/201582.0882.0881.6981.75149,806
5/15/201582.5982.8882.4082.6938,535
5/14/201583.3783.3882.8182.8353,757
5/13/201583.0383.2883.0083.0563,736
5/12/201582.4782.9782.4182.7273,042
5/11/201582.2382.4182.0882.1130,546
5/8/201582.3282.4181.9482.2246,838
5/7/201582.1482.2081.7482.0227,327
5/6/201582.7783.2282.4882.5850,469
5/5/201582.5382.8382.3582.3858,675
5/4/201582.0682.2581.9982.2344,244
5/1/201582.0882.1181.5081.7884,256
4/30/201582.3682.4781.9582.43105,221
4/29/201582.8983.2282.6082.6979,806
4/28/201582.2982.7582.2982.6670,743
4/27/201581.9182.2981.9182.2058,468
4/24/201581.9781.9781.6081.72102,777
4/23/201581.3082.0281.3081.8794,018
4/22/201581.2581.3381.0481.2963,031
4/21/201581.0981.1280.8280.9521,455
4/20/201581.2781.5681.1981.3039,018
4/17/201581.9981.9981.0581.3388,882
4/16/201581.3081.8781.1381.6598,666
4/15/201579.3580.9279.2980.8566,065
4/14/201579.6279.8479.5679.5870,024
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!