Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

71.86 -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 76.94 76.96 76.68 76.84 35,565 -0.12(-0.15%)
Apr 29, 2021 76.86 76.96 76.19 76.96 52,862 +0.28(+0.36%)
Apr 28, 2021 76.25 76.72 76.25 76.68 55,810 +0.51(+0.67%)
Apr 27, 2021 76.13 76.19 76.07 76.17 45,035 -0.03(-0.04%)
Apr 26, 2021 75.91 76.26 75.91 76.20 39,167 +0.49(+0.65%)
Apr 23, 2021 75.62 75.77 75.57 75.71 16,638 +0.15(+0.20%)
Apr 22, 2021 75.47 75.69 75.35 75.56 27,821 -0.05(-0.07%)
Apr 21, 2021 74.76 75.79 74.72 75.61 60,435 +0.73(+0.98%)
Apr 20, 2021 75.39 75.43 74.82 74.88 20,805 -0.48(-0.64%)
Apr 19, 2021 75.59 75.64 75.32 75.36 26,392 -0.15(-0.20%)
Apr 16, 2021 75.51 75.58 75.48 75.51 14,662 +0.16(+0.22%)
Apr 15, 2021 75.53 75.53 75.25 75.35 20,225 -0.11(-0.14%)
Apr 14, 2021 75.16 75.55 75.16 75.46 20,112 +0.09(+0.11%)
Apr 13, 2021 75.11 75.38 75.11 75.37 12,288 +0.17(+0.23%)
Apr 12, 2021 75.27 75.27 75.18 75.20 9,805 -0.20(-0.27%)
Apr 09, 2021 75.31 75.41 75.19 75.40 74,250 +0.20(+0.27%)
Apr 08, 2021 75.01 75.20 74.99 75.20 14,334 +0.33(+0.44%)
Apr 07, 2021 74.88 74.95 74.78 74.87 127,062 -0.27(-0.36%)
Apr 06, 2021 75.23 75.30 75.06 75.14 56,117 -0.30(-0.40%)
Apr 05, 2021 75.36 75.53 75.35 75.44 47,825 +0.14(+0.19%)
Apr 01, 2021 75.15 75.29 75.05 75.29 83,298 +0.13(+0.18%)
Mar 31, 2021 75.01 75.34 75.01 75.16 60,887 +0.38(+0.51%)
Mar 30, 2021 74.81 74.87 74.71 74.77 36,275 -0.25(-0.33%)
Mar 29, 2021 75.02 75.06 74.86 75.02 8,973 -0.12(-0.15%)
Mar 26, 2021 75.18 75.18 74.95 75.14 22,878 +0.28(+0.37%)
Mar 25, 2021 75.03 75.09 74.81 74.86 49,155 -0.28(-0.37%)
Mar 24, 2021 75.01 75.29 75.01 75.14 14,859 +0.06(+0.08%)
Mar 23, 2021 75.12 75.34 75.05 75.08 72,328 -0.34(-0.45%)
Mar 22, 2021 75.59 75.61 75.36 75.42 92,326 -0.12(-0.15%)
Mar 19, 2021 75.44 75.64 75.33 75.53 94,321 +0.06(+0.08%)
Mar 18, 2021 75.89 76.03 75.42 75.48 37,806 -0.64(-0.85%)
Mar 17, 2021 75.72 76.16 75.60 76.12 66,151 +0.18(+0.24%)
Mar 16, 2021 75.78 75.98 75.75 75.94 38,456 +0.18(+0.24%)
Mar 15, 2021 75.74 75.77 75.50 75.76 37,311 -0.03(-0.04%)
Mar 12, 2021 75.38 75.80 75.38 75.78 43,052 +0.34(+0.45%)
Mar 11, 2021 75.05 75.47 74.99 75.45 34,056 +0.56(+0.74%)
Mar 10, 2021 74.90 74.90 74.61 74.89 42,087 +0.11(+0.14%)
Mar 09, 2021 74.90 74.94 74.64 74.78 14,513 +0.24(+0.32%)
Mar 08, 2021 74.63 74.77 74.54 74.54 43,319 -0.12(-0.15%)
Mar 05, 2021 74.70 74.70 74.46 74.66 35,461 +0.01(+0.01%)
Mar 04, 2021 74.82 75.11 74.49 74.65 42,380 -0.11(-0.14%)
Mar 03, 2021 74.76 74.96 74.73 74.75 19,953 -0.15(-0.19%)
Mar 02, 2021 74.79 75.01 74.69 74.90 21,522 +0.19(+0.26%)
Mar 01, 2021 74.60 74.73 74.58 74.71 13,851 +0.43(+0.58%)
Feb 26, 2021 74.82 74.82 74.26 74.28 50,956 -0.71(-0.95%)
Feb 25, 2021 75.71 75.75 74.95 74.99 70,943 -0.59(-0.78%)
Feb 24, 2021 75.13 75.57 75.11 75.57 31,409 +0.46(+0.61%)
Feb 23, 2021 74.97 75.15 74.77 75.11 54,243 +0.21(+0.28%)
Feb 22, 2021 74.80 75.05 74.76 74.90 49,378 +0.02(+0.03%)
Feb 19, 2021 74.85 75.05 74.85 74.88 22,150 +0.34(+0.45%)
Feb 18, 2021 74.43 74.56 74.27 74.54 18,132 +0.08(+0.10%)
Feb 17, 2021 74.25 74.47 74.16 74.47 21,946 -0.07(-0.10%)
Feb 16, 2021 74.47 74.55 74.42 74.54 37,326 +0.11(+0.15%)
Feb 12, 2021 74.12 74.45 74.12 74.43 17,366 -0.00(-0.00%)
Feb 11, 2021 74.62 74.62 74.42 74.43 26,655 +0.01(+0.02%)
Feb 10, 2021 74.52 74.57 74.40 74.41 21,741 -0.00(-0.01%)
Feb 09, 2021 74.09 74.46 74.06 74.42 28,856 +0.19(+0.26%)
Feb 08, 2021 74.06 74.23 74.05 74.23 19,792 +0.15(+0.21%)
Feb 05, 2021 73.91 74.08 73.88 74.07 51,892 +0.35(+0.47%)
Feb 04, 2021 73.78 73.78 73.62 73.73 35,446 -0.24(-0.33%)
Feb 03, 2021 73.84 74.06 73.84 73.97 20,928 +0.07(+0.09%)
Feb 02, 2021 73.72 73.90 73.49 73.90 28,109 +0.39(+0.54%)
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.