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 (%)
Aug 31, 2021 75.47 75.54 75.29 75.46 3,803 -0.06(-0.08%)
Aug 30, 2021 75.68 75.71 75.48 75.52 24,384 +0.00(+0.00%)
Aug 27, 2021 74.94 75.53 74.94 75.52 16,352 +0.48(+0.63%)
Aug 26, 2021 75.42 75.48 75.04 75.04 25,104 -0.58(-0.77%)
Aug 25, 2021 75.39 75.63 75.34 75.62 18,204 +0.02(+0.03%)
Aug 24, 2021 75.40 75.66 75.35 75.60 31,026 +0.33(+0.44%)
Aug 23, 2021 74.79 75.31 74.79 75.27 42,421 +1.04(+1.40%)
Aug 20, 2021 73.84 74.25 73.84 74.23 65,519 -0.04(-0.05%)
Aug 19, 2021 74.61 74.66 74.23 74.27 36,940 -0.99(-1.32%)
Aug 18, 2021 75.47 75.50 75.26 75.26 69,495 -0.17(-0.23%)
Aug 17, 2021 75.48 75.55 75.29 75.44 29,361 -0.32(-0.42%)
Aug 16, 2021 75.86 75.86 75.68 75.76 101,655 -0.33(-0.43%)
Aug 13, 2021 76.04 76.18 76.04 76.09 8,174 +0.01(+0.01%)
Aug 12, 2021 76.05 76.12 75.99 76.08 8,859 -0.12(-0.15%)
Aug 11, 2021 76.20 76.23 76.09 76.20 5,868 +0.15(+0.19%)
Aug 10, 2021 75.72 76.06 75.72 76.05 22,043 +0.32(+0.42%)
Aug 09, 2021 75.96 75.96 75.73 75.73 29,112 -0.12(-0.15%)
Aug 06, 2021 76.04 76.04 75.77 75.85 17,597 -0.35(-0.46%)
Aug 05, 2021 76.13 76.31 76.13 76.20 55,503 +0.30(+0.40%)
Aug 04, 2021 75.94 75.99 75.89 75.89 168,805 -0.10(-0.13%)
Aug 03, 2021 75.94 75.99 75.75 75.99 7,280 -0.15(-0.20%)
Aug 02, 2021 76.40 76.49 76.12 76.15 6,110 -0.19(-0.26%)
Jul 30, 2021 76.63 76.65 76.29 76.34 12,520 -0.18(-0.24%)
Jul 29, 2021 76.35 76.62 76.35 76.53 33,463 +0.51(+0.68%)
Jul 28, 2021 75.64 76.05 75.64 76.01 22,723 +0.39(+0.51%)
Jul 27, 2021 75.83 75.83 75.62 75.62 12,144 -0.33(-0.44%)
Jul 26, 2021 75.80 76.01 75.80 75.95 6,810 +0.16(+0.21%)
Jul 23, 2021 75.80 75.81 75.65 75.80 8,556 -0.02(-0.03%)
Jul 22, 2021 75.92 75.92 75.68 75.82 33,317 +0.00(+0.00%)
Jul 21, 2021 75.38 75.89 75.38 75.82 31,932 +0.68(+0.90%)
Jul 20, 2021 74.62 75.14 74.62 75.14 53,251 +0.38(+0.51%)
Jul 19, 2021 74.80 74.83 74.56 74.76 73,720 -0.81(-1.07%)
Jul 16, 2021 75.76 75.76 75.53 75.56 44,721 -0.06(-0.08%)
Jul 15, 2021 75.89 76.00 75.56 75.62 103,101 -0.55(-0.73%)
Jul 14, 2021 76.51 76.66 76.13 76.18 42,621 +0.06(+0.08%)
Jul 13, 2021 76.06 76.19 76.06 76.12 23,874 -0.39(-0.51%)
Jul 12, 2021 76.25 76.51 76.25 76.51 18,668 -0.06(-0.08%)
Jul 09, 2021 76.23 76.56 76.23 76.56 184,208 +0.56(+0.74%)
Jul 08, 2021 75.93 76.11 75.88 76.00 42,081 -0.30(-0.39%)
Jul 07, 2021 76.56 76.57 76.12 76.30 37,450 -0.17(-0.22%)
Jul 06, 2021 76.79 76.85 76.28 76.47 32,828 -0.85(-1.10%)
Jul 02, 2021 76.90 77.41 76.90 77.32 37,050 +0.72(+0.94%)
Jul 01, 2021 77.00 77.00 76.56 76.60 18,163 -0.24(-0.32%)
Jun 30, 2021 76.90 77.04 76.78 76.85 20,557 -0.03(-0.04%)
Jun 29, 2021 77.04 77.06 76.87 76.88 36,129 -0.33(-0.43%)
Jun 28, 2021 77.23 77.33 77.20 77.21 10,994 -0.30(-0.39%)
Jun 25, 2021 77.55 77.65 77.43 77.51 19,027 +0.17(+0.21%)
Jun 24, 2021 77.44 77.50 77.26 77.34 20,440 -0.10(-0.13%)
Jun 23, 2021 77.65 77.77 77.43 77.44 33,965 +0.01(+0.02%)
Jun 22, 2021 76.97 77.47 76.88 77.43 38,688 +0.31(+0.40%)
Jun 21, 2021 76.89 77.19 76.83 77.12 916,537 +0.45(+0.58%)
Jun 18, 2021 76.90 76.96 76.43 76.67 359,040 -0.46(-0.59%)
Jun 17, 2021 77.39 77.49 77.03 77.13 848,626 -0.62(-0.79%)
Jun 16, 2021 78.22 78.35 77.63 77.75 235,267 -0.45(-0.58%)
Jun 15, 2021 78.34 78.34 78.09 78.20 124,704 -0.28(-0.36%)
Jun 14, 2021 78.51 78.58 78.47 78.48 72,656 +0.10(+0.13%)
Jun 11, 2021 78.74 78.74 78.30 78.38 64,704 -0.42(-0.54%)
Jun 10, 2021 78.65 78.86 78.65 78.80 22,470 +0.15(+0.19%)
Jun 09, 2021 78.98 79.03 78.64 78.65 96,397 -0.03(-0.04%)
Jun 08, 2021 78.89 78.89 78.65 78.68 68,586 -0.23(-0.30%)
Jun 07, 2021 78.90 79.04 78.84 78.91 63,285 -0.03(-0.04%)
Jun 04, 2021 78.95 78.98 78.82 78.94 67,865 +0.17(+0.22%)
Jun 03, 2021 78.84 78.84 78.68 78.77 290,829 -0.48(-0.60%)
Jun 02, 2021 79.04 79.26 78.99 79.24 17,003 +0.25(+0.31%)
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.