Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

72.16 +0.30 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 71.70 71.73 71.58 71.66 11,031 -0.22(-0.31%)
Jan 30, 2020 71.77 71.88 71.71 71.88 19,774 +0.03(+0.05%)
Jan 29, 2020 71.92 71.93 71.81 71.85 8,302 -0.19(-0.26%)
Jan 28, 2020 71.85 72.03 71.85 72.03 59,525 +0.11(+0.16%)
Jan 27, 2020 71.87 71.98 71.87 71.92 14,132 -0.24(-0.33%)
Jan 24, 2020 72.24 72.24 72.12 72.16 58,073 -0.08(-0.11%)
Jan 23, 2020 72.06 72.26 72.05 72.24 22,243 +0.04(+0.05%)
Jan 22, 2020 72.67 72.67 72.11 72.20 107,200 -0.32(-0.44%)
Jan 21, 2020 72.64 72.66 72.52 72.52 16,319 -0.05(-0.07%)
Jan 17, 2020 72.69 72.71 72.54 72.56 45,272 -0.14(-0.20%)
Jan 16, 2020 72.69 72.71 72.65 72.71 20,591 +0.01(+0.01%)
Jan 15, 2020 72.59 72.73 72.59 72.70 23,965 +0.12(+0.17%)
Jan 14, 2020 72.56 72.67 72.56 72.57 17,047 -0.05(-0.07%)
Jan 13, 2020 72.70 72.70 72.60 72.62 30,609 +0.03(+0.05%)
Jan 10, 2020 72.65 72.69 72.58 72.59 4,058 +0.04(+0.06%)
Jan 09, 2020 72.54 72.54 72.38 72.54 31,298 -0.20(-0.28%)
Jan 08, 2020 72.84 72.85 72.69 72.75 22,122 -0.13(-0.18%)
Jan 07, 2020 72.87 72.92 72.78 72.88 55,902 -0.23(-0.32%)
Jan 06, 2020 73.05 73.15 73.01 73.11 25,384 +0.14(+0.20%)
Jan 03, 2020 72.98 73.02 72.95 72.97 17,484 -0.04(-0.05%)
Jan 02, 2020 72.87 73.05 72.87 73.01 40,302 +0.01(+0.02%)
Dec 31, 2019 72.86 73.17 72.86 72.99 32,589 +0.40(+0.56%)
Dec 30, 2019 72.57 72.63 72.51 72.59 16,953 +0.12(+0.17%)
Dec 27, 2019 72.43 72.52 72.38 72.46 15,097 +0.14(+0.20%)
Dec 26, 2019 72.08 72.33 72.08 72.32 8,905 +0.30(+0.41%)
Dec 24, 2019 72.03 72.07 72.00 72.02 8,017 -0.05(-0.07%)
Dec 23, 2019 71.95 72.09 71.95 72.07 16,106 +0.04(+0.05%)
Dec 20, 2019 71.96 72.03 71.92 72.03 19,887 -0.18(-0.25%)
Dec 19, 2019 72.25 72.27 72.19 72.22 5,590 -0.10(-0.13%)
Dec 18, 2019 72.20 72.32 72.18 72.31 304,227 +0.34(+0.47%)
Dec 17, 2019 72.02 72.07 71.97 71.97 2,351 -0.05(-0.07%)
Dec 16, 2019 72.19 72.21 72.02 72.03 9,200 +0.18(+0.25%)
Dec 13, 2019 71.91 72.05 71.78 71.85 10,412 -0.04(-0.05%)
Dec 12, 2019 71.90 71.91 71.83 71.89 17,433 -0.02(-0.03%)
Dec 11, 2019 71.63 71.96 71.63 71.91 28,745 +0.29(+0.40%)
Dec 10, 2019 71.59 71.64 71.54 71.62 12,935 +0.01(+0.01%)
Dec 09, 2019 71.48 71.64 71.48 71.61 16,548 +0.16(+0.23%)
Dec 06, 2019 71.47 71.49 71.41 71.45 14,993 -0.42(-0.59%)
Dec 05, 2019 71.95 71.96 71.84 71.87 18,073 +0.06(+0.08%)
Dec 04, 2019 71.44 71.81 71.37 71.81 45,555 +0.57(+0.80%)
Dec 03, 2019 71.17 71.26 71.15 71.24 79,770 +0.00(+0.00%)
Dec 02, 2019 71.25 71.30 71.21 71.24 233,827 -0.08(-0.11%)
Nov 29, 2019 71.31 71.32 71.28 71.32 1,354 +0.01(+0.01%)
Nov 27, 2019 71.38 71.38 71.28 71.31 72,413 -0.08(-0.11%)
Nov 26, 2019 71.23 71.39 71.23 71.39 11,806 +0.17(+0.24%)
Nov 25, 2019 71.23 71.26 71.15 71.22 10,299 -0.06(-0.09%)
Nov 22, 2019 71.37 71.37 71.23 71.28 9,794 -0.04(-0.05%)
Nov 21, 2019 71.35 71.38 71.31 71.32 9,037 +0.12(+0.17%)
Nov 20, 2019 71.26 71.35 71.08 71.20 34,907 -0.16(-0.23%)
Nov 19, 2019 71.66 71.68 71.36 71.36 36,792 -0.36(-0.51%)
Nov 18, 2019 71.67 71.74 71.60 71.72 56,423 +0.12(+0.17%)
Nov 15, 2019 71.56 71.64 71.56 71.60 13,024 +0.10(+0.13%)
Nov 14, 2019 71.39 71.50 71.39 71.50 19,452 +0.01(+0.01%)
Nov 13, 2019 71.46 71.56 71.46 71.49 65,200 -0.05(-0.08%)
Nov 12, 2019 71.60 71.63 71.54 71.55 42,204 -0.08(-0.11%)
Nov 11, 2019 71.64 71.68 71.61 71.63 24,620 +0.01(+0.01%)
Nov 08, 2019 71.56 71.67 71.54 71.62 88,459 -0.24(-0.33%)
Nov 07, 2019 71.85 71.92 71.81 71.86 23,043 +0.03(+0.04%)
Nov 06, 2019 71.85 71.90 71.78 71.83 57,978 -0.09(-0.12%)
Nov 05, 2019 72.03 72.12 71.86 71.92 12,620 -0.08(-0.10%)
Nov 04, 2019 72.04 72.10 71.98 71.99 55,520 -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.