Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

72.36 +0.20 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 72.34 72.37 72.22 72.30 10,934 -0.22(-0.31%)
Jan 30, 2020 72.41 72.52 72.35 72.52 19,599 +0.03(+0.05%)
Jan 29, 2020 72.56 72.57 72.45 72.49 8,228 -0.19(-0.26%)
Jan 28, 2020 72.49 72.68 72.49 72.68 58,999 +0.11(+0.16%)
Jan 27, 2020 72.51 72.62 72.51 72.56 14,007 -0.24(-0.33%)
Jan 24, 2020 72.88 72.88 72.76 72.80 57,560 -0.08(-0.11%)
Jan 23, 2020 72.71 72.90 72.70 72.88 22,047 +0.04(+0.05%)
Jan 22, 2020 73.32 73.32 72.75 72.84 106,253 -0.32(-0.44%)
Jan 21, 2020 73.29 73.31 73.16 73.16 16,175 -0.05(-0.07%)
Jan 17, 2020 73.34 73.36 73.19 73.21 44,872 -0.15(-0.20%)
Jan 16, 2020 73.34 73.36 73.29 73.36 20,409 +0.01(+0.01%)
Jan 15, 2020 73.24 73.37 73.24 73.35 23,753 +0.13(+0.17%)
Jan 14, 2020 73.21 73.32 73.20 73.22 16,896 -0.05(-0.07%)
Jan 13, 2020 73.35 73.35 73.25 73.27 30,338 +0.04(+0.05%)
Jan 10, 2020 73.30 73.34 73.23 73.23 4,023 +0.04(+0.06%)
Jan 09, 2020 73.19 73.19 73.03 73.19 31,021 -0.20(-0.28%)
Jan 08, 2020 73.49 73.50 73.34 73.39 21,926 -0.14(-0.18%)
Jan 07, 2020 73.52 73.57 73.42 73.53 55,408 -0.23(-0.32%)
Jan 06, 2020 73.70 73.80 73.66 73.76 25,160 +0.15(+0.20%)
Jan 03, 2020 73.63 73.68 73.60 73.62 17,330 -0.04(-0.05%)
Jan 02, 2020 73.52 73.70 73.52 73.66 39,946 +0.01(+0.02%)
Dec 31, 2019 73.51 73.83 73.51 73.64 32,302 +0.41(+0.56%)
Dec 30, 2019 73.22 73.27 73.16 73.23 16,804 +0.12(+0.17%)
Dec 27, 2019 73.07 73.17 73.03 73.11 14,964 +0.15(+0.20%)
Dec 26, 2019 72.72 72.97 72.72 72.96 8,826 +0.30(+0.41%)
Dec 24, 2019 72.67 72.71 72.64 72.66 7,946 -0.05(-0.07%)
Dec 23, 2019 72.59 72.73 72.59 72.71 15,964 +0.04(+0.05%)
Dec 20, 2019 72.61 72.67 72.56 72.67 19,711 -0.19(-0.25%)
Dec 19, 2019 72.90 72.92 72.83 72.86 5,540 -0.10(-0.13%)
Dec 18, 2019 72.85 72.96 72.82 72.95 301,541 +0.34(+0.47%)
Dec 17, 2019 72.66 72.71 72.61 72.62 2,330 -0.05(-0.07%)
Dec 16, 2019 72.83 72.85 72.66 72.67 9,118 +0.18(+0.25%)
Dec 13, 2019 72.55 72.69 72.42 72.49 10,320 -0.04(-0.05%)
Dec 12, 2019 72.54 72.55 72.47 72.53 17,280 -0.02(-0.03%)
Dec 11, 2019 72.27 72.61 72.27 72.55 28,491 +0.29(+0.40%)
Dec 10, 2019 72.23 72.27 72.18 72.26 12,821 +0.01(+0.01%)
Dec 09, 2019 72.12 72.28 72.12 72.25 16,402 +0.16(+0.23%)
Dec 06, 2019 72.11 72.13 72.04 72.08 14,861 -0.43(-0.59%)
Dec 05, 2019 72.59 72.61 72.48 72.51 17,913 +0.06(+0.08%)
Dec 04, 2019 72.07 72.45 72.00 72.45 45,153 +0.57(+0.80%)
Dec 03, 2019 71.80 71.90 71.78 71.88 79,065 +0.00(+0.00%)
Dec 02, 2019 71.89 71.94 71.84 71.88 231,762 -0.08(-0.11%)
Nov 29, 2019 71.95 71.95 71.91 71.95 1,342 +0.01(+0.01%)
Nov 27, 2019 72.01 72.02 71.92 71.95 71,774 -0.08(-0.11%)
Nov 26, 2019 71.87 72.02 71.87 72.02 11,701 +0.17(+0.24%)
Nov 25, 2019 71.87 71.89 71.78 71.85 10,208 -0.07(-0.09%)
Nov 22, 2019 72.00 72.00 71.87 71.92 9,707 -0.04(-0.05%)
Nov 21, 2019 71.98 72.01 71.95 71.95 8,957 +0.13(+0.17%)
Nov 20, 2019 71.89 71.98 71.71 71.83 34,599 -0.16(-0.23%)
Nov 19, 2019 72.29 72.32 71.99 71.99 36,467 -0.37(-0.51%)
Nov 18, 2019 72.30 72.38 72.24 72.36 55,925 +0.13(+0.17%)
Nov 15, 2019 72.20 72.27 72.20 72.24 12,909 +0.10(+0.13%)
Nov 14, 2019 72.02 72.14 72.02 72.14 19,280 +0.01(+0.01%)
Nov 13, 2019 72.10 72.20 72.10 72.13 64,624 -0.05(-0.08%)
Nov 12, 2019 72.24 72.27 72.18 72.18 41,831 -0.08(-0.11%)
Nov 11, 2019 72.27 72.32 72.24 72.27 24,403 +0.01(+0.01%)
Nov 08, 2019 72.20 72.30 72.18 72.26 87,678 -0.24(-0.33%)
Nov 07, 2019 72.49 72.56 72.45 72.50 22,839 +0.03(+0.04%)
Nov 06, 2019 72.49 72.54 72.42 72.47 57,466 -0.09(-0.12%)
Nov 05, 2019 72.67 72.76 72.50 72.56 12,509 -0.08(-0.10%)
Nov 04, 2019 72.68 72.74 72.62 72.63 55,030 -0.05(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.