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 (%)
Jul 31, 2018 71.92 72.20 71.85 72.11 49,626 +0.13(+0.18%)
Jul 30, 2018 71.92 72.17 71.92 71.97 43,173 +0.17(+0.24%)
Jul 27, 2018 71.74 71.85 71.73 71.80 25,015 +0.06(+0.08%)
Jul 26, 2018 71.81 71.92 71.64 71.74 28,560 -0.19(-0.26%)
Jul 25, 2018 71.62 71.99 71.41 71.93 80,651 +0.66(+0.92%)
Jul 24, 2018 71.24 71.35 71.24 71.28 9,466 +0.04(+0.05%)
Jul 23, 2018 71.33 71.36 71.18 71.24 25,165 -0.22(-0.31%)
Jul 20, 2018 71.39 71.51 71.31 71.46 61,532 +0.78(+1.10%)
Jul 19, 2018 70.83 70.86 70.58 70.68 45,106 -0.53(-0.75%)
Jul 18, 2018 70.82 71.21 70.71 71.21 24,025 +0.10(+0.15%)
Jul 17, 2018 71.18 71.18 70.95 71.11 49,125 -0.24(-0.33%)
Jul 16, 2018 71.35 71.56 71.33 71.35 19,802 +0.07(+0.10%)
Jul 13, 2018 71.10 71.28 71.07 71.28 16,704 +0.02(+0.02%)
Jul 12, 2018 71.22 71.26 71.14 71.26 19,670 +0.27(+0.37%)
Jul 11, 2018 71.36 71.77 70.97 70.99 147,461 -0.49(-0.68%)
Jul 10, 2018 71.39 71.50 71.34 71.48 65,398 -0.02(-0.03%)
Jul 09, 2018 71.73 71.75 71.44 71.50 52,854 -0.04(-0.05%)
Jul 06, 2018 71.45 71.68 71.44 71.54 17,736 +0.14(+0.20%)
Jul 05, 2018 71.40 71.47 71.33 71.39 36,021 +0.16(+0.23%)
Jul 03, 2018 71.23 71.23 71.23 0 +0.20(+0.28%)
Jul 02, 2018 71.02 71.06 70.89 71.03 18,559 -0.29(-0.40%)
Jun 29, 2018 71.40 71.04 71.32 106,787 +0.62(+0.87%)
Jun 28, 2018 70.51 70.78 70.50 70.70 17,104 +0.55(+0.79%)
Jun 27, 2018 70.52 70.60 70.04 70.15 77,431 -0.30(-0.42%)
Jun 26, 2018 70.56 70.56 70.40 70.45 14,968 -0.04(-0.06%)
Jun 25, 2018 70.54 70.56 70.39 70.49 42,604 -0.12(-0.17%)
Jun 22, 2018 70.38 70.65 70.26 70.61 29,098 +0.14(+0.20%)
Jun 21, 2018 70.45 70.58 70.34 70.47 39,286 +0.07(+0.09%)
Jun 20, 2018 70.57 70.58 70.38 70.41 45,929 -0.17(-0.24%)
Jun 19, 2018 70.65 70.68 70.54 70.58 56,993 -0.48(-0.67%)
Jun 18, 2018 71.08 71.12 70.81 71.05 53,675 -0.06(-0.08%)
Jun 15, 2018 71.60 71.03 71.11 124,208 -0.49(-0.69%)
Jun 14, 2018 72.10 72.11 71.53 71.60 58,336 -0.56(-0.78%)
Jun 13, 2018 72.13 72.32 71.87 72.16 60,748 +0.15(+0.21%)
Jun 12, 2018 72.11 72.19 71.98 72.01 20,712 -0.17(-0.24%)
Jun 11, 2018 72.06 72.23 72.04 72.18 58,664 -0.28(-0.38%)
Jun 08, 2018 72.21 72.49 72.16 72.46 51,113 +0.27(+0.37%)
Jun 07, 2018 72.32 72.34 72.11 72.19 34,596 -0.13(-0.18%)
Jun 06, 2018 72.32 72.32 66,037 +0.09(+0.13%)
Jun 05, 2018 72.14 72.27 71.74 72.23 72,433 -0.25(-0.34%)
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.