Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

72.36 +0.20 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 70.74 71.10 70.73 71.07 13,601 +0.27(+0.38%)
Apr 29, 2019 70.65 70.83 70.63 70.80 25,783 +0.08(+0.11%)
Apr 26, 2019 70.72 70.75 70.68 70.72 24,880 +0.17(+0.25%)
Apr 25, 2019 70.53 70.56 70.53 70.55 2,857 -0.08(-0.11%)
Apr 24, 2019 70.75 70.82 70.41 70.63 37,452 -0.22(-0.31%)
Apr 23, 2019 70.96 71.01 70.80 70.85 75,245 -0.41(-0.58%)
Apr 22, 2019 71.10 71.33 71.10 71.27 17,818 +0.14(+0.20%)
Apr 18, 2019 71.19 71.19 71.06 71.12 24,880 -0.20(-0.28%)
Apr 17, 2019 71.55 71.55 71.27 71.32 24,733 +0.08(+0.11%)
Apr 16, 2019 71.23 71.28 71.13 71.25 12,209 +0.07(+0.09%)
Apr 15, 2019 71.46 71.50 71.11 71.18 23,440 -0.16(-0.23%)
Apr 12, 2019 71.39 71.44 71.32 71.34 22,496 +0.17(+0.24%)
Apr 11, 2019 71.03 71.18 71.03 71.17 25,274 -0.27(-0.38%)
Apr 10, 2019 71.35 71.44 71.30 71.44 6,504 +0.04(+0.05%)
Apr 09, 2019 71.50 71.51 71.38 71.40 18,467 -0.10(-0.13%)
Apr 08, 2019 71.27 71.51 71.27 71.50 27,570 +0.40(+0.56%)
Apr 05, 2019 71.10 71.11 71.01 71.10 14,617 -0.15(-0.22%)
Apr 04, 2019 71.21 71.26 71.19 71.26 8,297 -0.03(-0.04%)
Apr 03, 2019 71.33 71.49 71.28 71.28 28,717 -0.05(-0.07%)
Apr 02, 2019 71.44 71.44 71.17 71.33 14,581 -0.12(-0.16%)
Apr 01, 2019 71.29 71.56 71.17 71.45 63,366 +0.25(+0.35%)
Mar 29, 2019 71.16 71.25 71.13 71.20 93,775 +0.37(+0.52%)
Mar 28, 2019 70.91 70.95 70.72 70.83 13,365 -0.14(-0.20%)
Mar 27, 2019 70.93 71.03 70.77 70.98 149,178 -0.06(-0.08%)
Mar 26, 2019 71.07 71.11 71.00 71.04 16,460 +0.07(+0.10%)
Mar 25, 2019 70.84 70.98 70.75 70.97 13,772 +0.13(+0.18%)
Mar 22, 2019 70.95 71.05 70.84 70.84 24,066 -0.22(-0.31%)
Mar 21, 2019 71.32 71.32 71.02 71.07 8,225 -0.52(-0.73%)
Mar 20, 2019 71.28 71.74 71.28 71.59 24,724 +0.14(+0.20%)
Mar 19, 2019 71.69 71.72 71.37 71.44 85,455 +0.17(+0.24%)
Mar 18, 2019 71.25 71.34 71.13 71.27 107,941 -0.03(-0.04%)
Mar 15, 2019 71.14 71.32 71.14 71.30 17,634 -0.02(-0.03%)
Mar 14, 2019 71.26 71.39 71.26 71.32 7,758 -0.22(-0.31%)
Mar 13, 2019 71.39 71.54 71.28 71.54 46,267 +0.38(+0.53%)
Mar 12, 2019 71.02 71.16 71.02 71.16 40,964 +0.21(+0.30%)
Mar 11, 2019 70.85 70.96 70.85 70.95 15,736 -0.01(-0.01%)
Mar 08, 2019 70.81 70.98 70.79 70.96 43,672 +0.31(+0.44%)
Mar 07, 2019 70.86 70.86 70.61 70.65 170,158 -0.09(-0.12%)
Mar 06, 2019 71.05 71.14 70.71 70.74 61,281 -0.43(-0.61%)
Mar 05, 2019 71.26 71.33 71.16 71.17 27,328 -0.24(-0.34%)
Mar 04, 2019 71.44 71.45 71.29 71.41 14,233 -0.10(-0.13%)
Mar 01, 2019 71.91 71.94 71.42 71.51 79,875 -0.71(-0.99%)
Feb 28, 2019 72.06 72.35 72.02 72.22 52,516 -0.07(-0.09%)
Feb 27, 2019 72.45 72.45 72.26 72.29 13,770 +0.05(+0.07%)
Feb 26, 2019 71.89 72.29 71.87 72.24 46,374 +0.18(+0.25%)
Feb 25, 2019 72.14 72.16 72.04 72.06 68,130 -0.26(-0.36%)
Feb 22, 2019 72.01 72.35 71.99 72.32 20,864 +0.44(+0.62%)
Feb 21, 2019 72.15 72.16 71.84 71.88 39,164 -0.27(-0.37%)
Feb 20, 2019 72.14 72.25 72.05 72.15 10,905 +0.19(+0.27%)
Feb 19, 2019 71.62 71.96 71.56 71.95 11,316 +0.24(+0.33%)
Feb 15, 2019 71.64 71.73 71.56 71.71 18,061 +0.21(+0.29%)
Feb 14, 2019 71.45 71.58 71.23 71.51 10,364 -0.22(-0.30%)
Feb 13, 2019 71.84 71.89 71.68 71.72 9,991 -0.08(-0.11%)
Feb 12, 2019 71.66 71.80 71.60 71.80 7,829 +0.37(+0.52%)
Feb 11, 2019 71.48 71.54 71.40 71.43 2,196 -0.18(-0.25%)
Feb 08, 2019 71.66 71.66 71.55 71.61 19,203 +0.14(+0.19%)
Feb 07, 2019 71.63 71.65 71.39 71.47 10,506 -0.49(-0.68%)
Feb 06, 2019 71.93 72.11 71.93 71.96 9,624 -0.36(-0.49%)
Feb 05, 2019 72.41 72.41 72.29 72.32 10,667 -0.17(-0.24%)
Feb 04, 2019 72.36 72.49 72.30 72.49 30,319 -0.06(-0.08%)
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.