FRCJ25 Historical Data - FRCJ25 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Commodities
BMF
FRCJ25 (FRCJ25)
FRCJ25 (FRCJ25) Historical

FRCJ25 (FRCJ25)

5.89

0.01

(0.17%)

Closed December 18 3:25PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	FS
4	0	0	0	0	0	0	0	FS
12	0	0	0	0	0	0	0	FS
26	0	0	0	0	0	0	0	FS
52	0	0	0	0	0	0	0	FS
156	0	0	0	0	0	0	0	FS
260	0	0	0	0	0	0	0	FS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734472800	5.89	0.01	0.17	5.8	5.89	5.8	78557
1734386400	5.88	-0.08	-1.34	5.88	5.89	5.86	70973
1734127200	5.96	-0.08	-1.32	6.01	6.04	5.96	50687
1734040800	6.04	-0.03	-0.49	5.99	6.04	5.95	56546
1733954400	6.07	-0.06	-0.98	6.11	6.13	6.07	90709
1733868000	6.13	0.02	0.33	6.11	6.13	6.11	15147
1733781600	6.11	0.02	0.33	6.09	6.12	6.09	26049
1733522400	6.09	-0.05	-0.81	6.14	6.14	6.09	19058
1733436000	6.14	-0.09	-1.44	6.24	6.24	6.14	31635
1733349600	6.23	-0.06	-0.95	6.29	6.29	6.23	19708
1733263200	6.29	0.01	0.16	6.28	6.29	6.26	36084
1733176800	6.28	0.03	0.48	6.25	6.33	6.25	29252
1732917600	6.25	0.12	1.96	6.25	6.25	6.25	7206
1732831200	6.13	-0.07	-1.13	6.13	6.13	6.13	3573
1732744800	6.2	0.06	0.98	6.2	6.21	6.2	11623
1732658400	6.14	0	0.00	6.12	6.14	6.1	28096
1732572000	6.14	0.05	0.82	6.09	6.14	6.09	39105
1732312800	6.09	0.03	0.50	6.08	6.09	6.08	11682
1732226400	6.0599999	0.03	0.50	6.0599999	6.08	6.05	33741
1732053600	6.03	-0.01	-0.17	6.04	6.04	6.0199999	32262
1731967200	6.04	-0.07	-1.15	6.0599999	6.0599999	6.04	31626
1731621600	6.11	-0.09	-1.45	6.14	6.14	6.1	27760
1731535200	6.2	-0.18	-2.82	6.4	6.4	6.19	95258
1731448800	6.38	0.04	0.63	6.38	6.4	6.36	25417
1731362400	6.34	0.06	0.96	6.34	6.34	6.34	59
1731103200	6.28	0.02	0.32	6.23	6.28	6.23	28248
1731016800	6.26	0.05	0.81	6.21	6.26	6.18	29933
1730930400	6.21	0.01	0.16	6.21	6.21	6.2	11068
1730844000	6.2	0.06	0.98	6.18	6.2	6.16	34173
1730757600	6.14	0.02	0.33	6.12	6.14	6.11	8436
1730498400	6.12	0.09	1.49	6.03	6.12	6.03	9979
1730412000	6.03	0.04	0.67	6	6.03	6	8018
1730325600	5.99	0.06	1.01	5.98	5.99	5.98	5207
1730239200	5.93	-0.03	-0.50	5.95	5.95	5.93	5018
1730152800	5.96	0.02	0.34	5.94	5.96	5.94	10155
1729893600	5.94	0.02	0.34	5.92	5.94	5.91	13990
1729807200	5.92	-0.02	-0.34	5.92	5.92	5.92	5908
1729720800	5.94	0.02	0.34	5.94	5.94	5.94	11382
1729634400	5.92	-0.01	-0.17	5.92	5.93	5.92	6285
1729548000	5.93	0.02	0.34	5.93	5.93	5.93	18775
1729288800	5.91	0.02	0.34	5.88	5.91	5.88	8199
1729202400	5.89	0.03	0.51	5.88	5.9	5.88	38413
1729116000	5.86	-0.01	-0.17	5.87	5.87	5.85	16578
1729029600	5.87	-0.02	-0.34	5.89	5.89	5.87	6503
1728943200	5.89	0.05	0.86	5.89	5.89	5.89	23495
1728684000	5.84	0.01	0.17	5.85	5.85	5.83	19524
1728597600	5.83	0	0.00	5.84	5.84	5.83	6048
1728511200	5.83	0.06	1.04	5.7699999	5.84	5.7699999	6383
1728424800	5.7699999	-0.01	-0.17	5.78	5.78	5.7699999	11127
1728338400	5.78	0.21	3.77	5.76	5.78	5.76	27331
1728079200	5.57	0	0.00	5.57	5.57	5.57	20
1727992800	5.57	0.04	0.72	5.53	5.57	5.53	29500
1727906400	5.53	0.02	0.36	5.51	5.53	5.51	14535
1727820000	5.51	0.01	0.18	5.5	5.51	5.46	15763
1727733600	5.5	0.06	1.10	5.44	5.5	5.44	6428
1727474400	5.44	-0.22	-3.89	5.44	5.44	5.44	1187
1727388000	5.66	-0.05	-0.88	5.66	5.66	5.66	16742
1727301600	5.71	-0.06	-1.04	5.7699999	5.78	5.71	79246
1727215200	5.7699999	-0.05	-0.86	5.84	5.84	5.7699999	15340
1727128800	5.82	0.01	0.17	5.8099999	5.83	5.8099999	25926
1726869600	5.8099999	0.02	0.35	5.8	5.8099999	5.8	5185
1726783200	5.79	0	0.00	5.79	5.8099999	5.79	19321
1726696800	5.79	-0.04	-0.69	5.86	5.86	5.75	16816

FRCJ25 - 04/2025

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions