FXC - CurrencyShares Canadian Dollar ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201778.4078.4078.1178.1778.1729,600
Oct 19, 201779.0679.1478.9579.0579.0525,300
Oct 18, 201778.8279.1878.8279.1479.1430,500
Oct 17, 201778.6878.7878.3878.7378.7326,700
Oct 16, 201778.7378.8278.6478.7878.7858,600
Oct 13, 201779.1379.1378.8579.0479.0426,500
Oct 12, 201779.0679.1979.0079.1479.1414,300
Oct 11, 201778.9579.2178.8379.1979.1941,300
Oct 10, 201778.9279.0178.8478.8578.8514,800
Oct 09, 201778.6378.7078.5678.6478.6419,600
Oct 06, 201778.5078.7478.4478.6878.6841,700
Oct 05, 201778.6178.7978.4078.4978.4991,300
Oct 04, 201779.0779.1278.9279.0679.0662,900
Oct 03, 201778.7879.0278.7879.0179.0158,000
Oct 02, 201778.8879.0278.8078.8578.8580,400
Oct 02, 20170.007 Dividend
Sep 29, 201779.1479.1478.7179.0779.06138,300
Sep 28, 201779.0779.4479.0779.3279.3145,900
Sep 27, 201779.6979.9679.0579.0679.05257,500
Sep 26, 201779.8280.0079.4979.8679.85101,700
Sep 25, 201780.0580.1079.6979.7079.6918,900
Sep 22, 201780.1280.2679.8979.9679.9528,600
Sep 21, 201779.8780.0179.8579.9679.9522,300
Sep 20, 201780.5080.7379.6380.0380.02114,100
Sep 19, 201780.3080.4880.2580.3880.3746,400
Sep 18, 201780.8280.8879.9580.2380.22259,300
Sep 15, 201781.1381.1480.7180.9580.94118,300
Sep 14, 201780.7680.9680.7580.9680.95126,900
Sep 13, 201781.0581.0680.7380.9780.96203,900
Sep 12, 201781.2381.2780.9280.9880.97161,800
Sep 11, 201781.1781.4481.0681.4181.4085,500
Sep 08, 201781.4581.4981.1181.2681.25110,500
Sep 07, 201781.0981.4181.0381.3781.36122,500
Sep 06, 201779.5281.3179.4680.6880.67527,200
Sep 05, 201779.7079.9579.6079.6879.6781,400
Sep 01, 201779.5879.7379.4279.6679.65143,100
Aug 31, 201778.5278.9978.5278.9978.9846,800
Aug 30, 201778.4178.4178.0878.1778.16119,900
Aug 29, 201778.9378.9678.6478.7778.7640,500
Aug 28, 201779.2479.2478.9178.9478.9337,500
Aug 25, 201778.8279.1378.6979.0679.05101,700
Aug 24, 201778.7078.8078.6978.7678.759,300
Aug 23, 201778.3778.6778.3678.6478.6384,900
Aug 22, 201778.7278.7778.5078.5278.5140,300
Aug 21, 201778.4378.5878.4078.5178.5084,700
Aug 18, 201778.3678.5578.2878.4478.4376,900
Aug 17, 201778.0778.1277.8277.8377.8251,600
Aug 16, 201777.5378.1477.5378.1478.13103,200
Aug 15, 201777.3177.4377.2977.3777.3665,500
Aug 14, 201777.6177.7877.5277.5277.5166,200
Aug 11, 201777.6677.9177.5977.7877.7741,500
Aug 10, 201777.7577.7777.4177.4177.4042,400
Aug 09, 201777.5877.6977.5377.6577.64119,400
Aug 08, 201777.7577.9377.6477.8977.8851,600
Aug 07, 201777.6477.8377.6477.7877.7758,000
Aug 04, 201778.2478.2877.9077.9977.98115,100
Aug 03, 201778.3478.5978.2978.4178.4044,500
Aug 02, 201778.5078.6878.3578.4878.47181,700
Aug 01, 201779.0079.0578.6278.7178.70447,400
Jul 31, 201779.0979.2178.7579.1279.1172,700
Jul 28, 201779.1879.4079.1479.3079.29117,300
Jul 27, 201779.0179.0678.4478.5478.53256,600
Jul 26, 201778.7779.4578.6579.2179.20249,600
Jul 25, 201778.9078.9778.7178.8778.86291,300
Jul 24, 201778.8679.0178.7978.9078.89129,500
Jul 21, 201778.5778.7578.5078.6878.67167,700
Jul 20, 201778.2678.6478.2578.3778.3689,800
Jul 19, 201778.3678.4178.2578.3278.3193,300
Jul 18, 201778.2478.2977.9078.1678.1586,000
Jul 17, 201777.9578.1177.7077.7777.76114,600
Jul 14, 201777.6478.0277.6177.9977.98164,800
Jul 13, 201777.3177.5377.2677.5377.52137,200
Jul 12, 201776.3477.7876.3277.4477.43339,200
Jul 11, 201776.4176.4676.2576.3776.3677,800
Jul 10, 201776.4976.6776.4576.5776.56120,900
Jul 07, 201776.5776.7376.4176.5776.5691,500
Jul 06, 201776.2776.3476.0876.0976.0892,600
Jul 05, 201776.0576.1175.8576.1076.0966,300
Jul 03, 201776.0376.0875.8775.8975.8867,800
Jun 30, 201776.0076.1575.9176.0976.08110,400
Jun 29, 201775.6976.0075.6975.8975.88117,400
Jun 28, 201775.2975.8275.2675.7475.73138,700
Jun 27, 201774.7575.0474.7374.9674.9589,400
Jun 26, 201774.6274.6874.4574.5074.4939,900
Jun 23, 201774.1874.4374.1774.3774.3660,100
Jun 22, 201774.4774.6874.4774.5674.5586,000
Jun 21, 201774.2174.3173.9474.1074.09108,300
Jun 20, 201774.4674.4674.2874.4074.39115,900
Jun 19, 201774.4774.7874.4774.6674.65349,600
Jun 16, 201774.5174.6974.4274.6274.6196,200
Jun 15, 201774.3674.3774.1674.3274.3160,700
Jun 14, 201774.8374.9074.3574.5774.5690,000
Jun 13, 201774.5574.6774.5074.5374.52130,400
Jun 12, 201773.4274.0573.3074.0274.01237,000
Jun 09, 201773.2873.5273.2773.3173.3016,100
Jun 08, 201773.2373.2373.0473.0973.0811,300
Jun 07, 201773.4573.4572.9873.0373.0226,000
Jun 06, 201773.2873.4673.2073.4673.4538,900
Jun 05, 201773.1373.3073.1173.2373.2223,700
Jun 02, 201773.0973.1972.9773.1573.1415,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...