Canadian Dollar Trust Currencyshares (NY: FXC )

77.24 USD -0.74 (-0.95%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 77.08 77.14 76.71 76.88 30,400 +0.14(+0.18%)
Jan 28, 2021 76.65 76.87 76.61 76.74 30,413 -0.05(-0.07%)
Jan 27, 2021 76.95 77.08 76.72 76.79 33,328 -0.70(-0.90%)
Jan 26, 2021 77.36 77.49 77.36 77.49 18,655 +0.30(+0.39%)
Jan 25, 2021 77.30 77.32 77.00 77.19 25,461 -0.09(-0.12%)
Jan 22, 2021 77.44 77.52 77.21 77.28 38,400 -0.59(-0.76%)
Jan 21, 2021 77.95 78.00 77.76 77.87 41,548 +0.08(+0.10%)
Jan 20, 2021 77.47 78.00 77.43 77.79 62,789 +0.57(+0.74%)
Jan 19, 2021 77.23 77.29 77.06 77.22 69,338 -0.01(-0.01%)
Jan 15, 2021 77.30 77.39 77.07 77.23 87,900 -0.61(-0.78%)
Jan 14, 2021 77.51 77.91 77.51 77.84 35,390 +0.40(+0.52%)
Jan 13, 2021 77.15 77.54 77.15 77.44 34,749 +0.07(+0.09%)
Jan 12, 2021 77.01 77.37 76.99 77.37 17,862 +0.40(+0.52%)
Jan 11, 2021 76.73 77.04 76.68 76.97 49,597 -0.48(-0.62%)
Jan 08, 2021 77.69 77.69 77.19 77.45 36,900 -0.16(-0.21%)
Jan 07, 2021 77.34 77.61 77.26 77.61 22,569 -0.04(-0.05%)
Jan 06, 2021 77.32 77.65 77.30 77.65 177,167 +0.04(+0.05%)
Jan 05, 2021 77.18 77.70 77.16 77.61 49,186 +0.69(+0.90%)
Jan 04, 2021 77.43 77.43 76.89 76.92 34,244 -0.39(-0.50%)
Dec 31, 2020 77.31 77.31 77.31 27,333 +0.24(+0.31%)
Dec 30, 2020 76.91 77.15 76.91 77.07 27,333 +0.30(+0.39%)
Dec 29, 2020 76.93 76.93 76.76 76.77 11,165 +0.18(+0.24%)
Dec 28, 2020 76.67 76.72 76.41 76.59 12,444 -0.17(-0.22%)
Dec 24, 2020 76.69 76.77 76.57 76.76 16,000 +0.19(+0.25%)
Dec 23, 2020 76.47 76.63 76.38 76.57 144,756 +0.42(+0.55%)
Dec 22, 2020 76.24 76.26 76.04 76.15 69,788 -0.37(-0.48%)
Dec 21, 2020 76.49 76.70 76.41 76.52 34,112 -0.43(-0.56%)
Dec 18, 2020 77.13 77.14 76.86 76.95 27,500 -0.32(-0.41%)
Dec 17, 2020 77.37 77.51 77.23 77.27 30,281 +0.07(+0.09%)
Dec 16, 2020 77.16 77.26 76.94 77.20 21,340 -0.30(-0.39%)
Dec 15, 2020 77.24 77.53 77.19 77.50 43,878 +0.42(+0.54%)
Dec 14, 2020 77.25 77.27 76.94 77.08 15,278 +0.04(+0.05%)
Dec 11, 2020 77.05 77.07 76.91 77.04 17,100 -0.21(-0.27%)
Dec 10, 2020 77.08 77.36 77.07 77.25 22,494 +0.52(+0.68%)
Dec 09, 2020 76.93 76.99 76.67 76.73 31,546 -0.01(-0.01%)
Dec 08, 2020 76.86 76.96 76.74 76.74 11,821 -0.12(-0.16%)
Dec 07, 2020 76.90 76.93 76.81 76.86 36,989 -0.15(-0.19%)
Dec 04, 2020 76.71 77.04 76.71 77.01 98,600 +0.55(+0.72%)
Dec 03, 2020 76.23 76.56 76.19 76.46 30,182 +0.32(+0.42%)
Dec 02, 2020 76.01 76.17 76.01 76.14 86,911 +0.09(+0.12%)
Dec 01, 2020 75.88 76.09 75.84 76.05 41,492 +0.28(+0.37%)
Nov 30, 2020 76.04 76.12 75.74 75.77 18,108 +0.02(+0.03%)
Nov 27, 2020 75.77 75.82 75.71 75.75 18,200 +0.06(+0.08%)
Nov 25, 2020 75.57 75.74 75.57 75.69 26,800 +0.02(+0.03%)
Nov 24, 2020 75.24 75.69 75.24 75.67 29,180 +0.48(+0.64%)
Nov 23, 2020 75.30 75.30 75.06 75.19 6,172 +0.01(+0.01%)
Nov 20, 2020 75.41 75.44 75.13 75.18 14,200 -0.15(-0.20%)
Nov 19, 2020 75.19 75.33 75.17 75.33 18,686 +0.08(+0.10%)
Nov 18, 2020 75.19 75.46 75.19 75.25 7,863 +0.09(+0.12%)
Nov 17, 2020 75.14 75.25 75.07 75.16 20,376 +0.03(+0.04%)
Nov 16, 2020 75.20 75.31 75.11 75.13 12,013 +0.26(+0.35%)
Nov 13, 2020 74.89 74.94 74.73 74.87 19,200 -0.07(-0.09%)
Nov 12, 2020 75.01 75.11 74.86 74.94 43,965 -0.34(-0.45%)
Nov 11, 2020 75.35 75.40 75.26 75.28 32,253 -0.16(-0.21%)
Nov 10, 2020 75.52 75.71 75.44 75.44 14,387 -0.16(-0.21%)
Nov 09, 2020 76.03 76.05 75.60 75.60 60,200 +0.13(+0.17%)
Nov 06, 2020 75.41 75.56 75.33 75.47 7,900 +0.07(+0.09%)
Nov 05, 2020 75.30 75.53 75.30 75.40 40,119 +0.49(+0.65%)
Nov 04, 2020 74.67 75.05 74.59 74.91 8,216 +0.07(+0.09%)
Nov 03, 2020 74.92 75.09 74.72 74.84 23,436 +0.44(+0.59%)
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.