CurrencyShares Canadian Dollar Trust $90.24

down -0.36


16/4/2014 06:40 PM  |  NYSEARCA : FXC
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXC historical data

Date Open High Low Close Volume
4/16/201490.6190.6790.1790.2462,431
4/15/201490.3290.6290.3290.6022,295
4/14/201490.7390.8490.6590.7943,433
4/11/201490.6890.7890.5990.5929,049
4/10/201491.1091.3290.9990.99284,376
4/9/201490.9291.5890.9291.46187,655
4/8/201491.0091.1890.8591.0476,464
4/7/201490.4390.7290.4090.6476,296
4/4/201490.5690.7090.5090.57285,300
4/3/201490.2090.3690.0390.1153,278
4/2/201490.1590.2090.0590.1024,608
4/1/201490.0490.2489.9790.1358,111
3/31/201490.2290.3089.9489.9836,016
3/28/201490.0390.0789.7989.9126,148
3/27/201489.7690.2289.7690.1658,290
3/26/201489.0489.7589.0389.73152,178
3/25/201488.9589.1588.8689.1342,177
3/24/201488.6588.8988.6088.8138,286
3/21/201488.8988.8988.6288.7150,353
3/20/201488.2788.5288.2088.44104,617
3/19/201488.9689.1488.2288.41160,892
3/18/201489.9990.0289.2189.29117,093
3/17/201489.7590.0189.7589.9624,005
3/14/201489.6689.7789.5689.6137,377
3/13/201489.9090.0089.8289.9550,121
3/12/201489.3389.6289.2289.4465,698
3/11/201489.5689.7989.5189.5633,252
3/10/201489.5589.6089.4989.5662,319
3/7/201489.7889.7989.5889.6558,291
3/6/201490.4490.7590.4290.4772,401
3/5/201489.7590.1589.5390.08203,636
3/4/201489.8489.8489.4389.5930,985
3/3/201489.7389.7789.6089.7320,117
2/28/201489.6790.0689.6289.8056,709
2/27/201489.3189.3189.1489.2825,548
2/26/201489.6389.6489.2289.3567,566
2/25/201489.8189.8289.6289.7059,244
2/24/201489.7789.9589.7289.8733,342
2/21/201489.1989.4989.1589.32106,644
2/20/201489.7289.8389.4789.6089,894
2/19/201490.3090.3389.7089.72138,054
2/18/201490.7290.8990.6490.8360,699
2/14/201490.5890.6790.5090.5324,409
2/13/201490.2790.7890.2790.5868,312
2/12/201490.4890.5290.3890.4357,029
2/11/201489.8790.3689.8690.28182,602
2/10/201489.9590.0989.9389.9454,512
2/7/201490.4390.5690.0690.0890,172
2/6/201489.5089.9289.4889.8273,194
2/5/201489.5389.9189.4389.7370,487
2/4/201489.7689.9589.6789.7668,297
2/3/201489.9490.0289.5089.6083,444
1/31/201488.7389.6588.7089.27112,432
1/30/201489.0989.1888.9689.0565,635
1/29/201489.3989.4288.9788.9866,606
1/28/201489.0589.2289.0289.1295,455
1/27/201490.0690.0989.4689.46154,846
1/24/201489.7589.9089.6589.80129,707
1/23/201489.3889.6289.0589.59246,519
1/22/201490.6590.6989.6689.67391,762
1/21/201490.6790.6890.5290.62120,945
1/17/201490.7890.8490.5390.59123,437
1/16/201491.1091.1790.9691.01117,718
1/15/201490.7991.0490.7290.83110,013
1/14/201491.1391.1690.7590.81161,423
1/13/201491.3991.6991.3791.6898,450
1/10/201490.9391.3590.8691.20197,725
1/9/201491.5991.7091.4391.61227,695
1/8/201492.0292.1291.9092.02133,736
1/7/201492.7692.8392.2292.29285,365
1/6/201493.1393.4493.1393.3429,880
1/3/201493.6193.7493.4493.4476,126
1/2/201493.7193.8693.1293.1474,972
12/31/201393.5693.6593.4393.6172,328
12/30/201392.9693.4792.9693.4759,504
12/27/201393.2293.2292.7692.88117,056
12/26/201393.5993.6193.3693.4335,303
12/24/201393.6093.7393.5493.5954,627
12/23/201393.7993.9693.6893.70189,650
12/20/201392.9493.3892.7793.3799,806
12/19/201392.9393.2592.9193.2277,016
12/18/201393.4393.7192.9193.01125,467
12/17/201393.8693.8693.6793.7144,216
12/16/201393.9094.0693.8993.9128,658
12/13/201393.4793.9193.4393.8356,577
12/12/201393.5793.5893.3493.4446,652
12/11/201393.8693.8893.6493.8679,128
12/10/201393.6393.7893.5693.7768,720
12/9/201393.2293.4993.1993.4949,966
12/6/201393.3493.5893.2393.3051,697
12/5/201393.0593.5692.9393.4481,060
12/4/201393.2593.3092.8693.12108,548
12/3/201393.3593.3793.1993.3649,674
12/2/201393.5093.5493.3793.4186,101
11/29/201393.9194.0493.5993.5951,943
11/27/201393.9093.9493.8193.8542,543
11/26/201394.2394.4094.2194.4041,816
11/25/201394.2394.3294.1594.2656,043
11/22/201394.3994.5094.2794.4829,130
11/21/201394.7894.8294.4894.5042,344
Trading Center