Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

72.15 +0.29 (+0.40%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 74.74 74.81 74.57 74.73 3,840 -0.06(-0.08%)
Aug 30, 2021 74.96 74.99 74.76 74.79 24,620 +0.00(+0.00%)
Aug 27, 2021 74.22 74.80 74.22 74.79 16,511 +0.47(+0.63%)
Aug 26, 2021 74.70 74.75 74.32 74.32 25,347 -0.58(-0.77%)
Aug 25, 2021 74.67 74.91 74.62 74.90 18,381 +0.02(+0.03%)
Aug 24, 2021 74.68 74.94 74.63 74.88 31,327 +0.33(+0.44%)
Aug 23, 2021 74.07 74.59 74.07 74.55 42,832 +1.03(+1.40%)
Aug 20, 2021 73.13 73.54 73.13 73.52 66,154 -0.04(-0.05%)
Aug 19, 2021 73.90 73.95 73.52 73.56 37,297 -0.98(-1.32%)
Aug 18, 2021 74.74 74.77 74.54 74.54 70,168 -0.17(-0.23%)
Aug 17, 2021 74.75 74.82 74.57 74.72 29,645 -0.32(-0.42%)
Aug 16, 2021 75.13 75.13 74.95 75.03 102,639 -0.33(-0.43%)
Aug 13, 2021 75.31 75.45 75.31 75.36 8,254 +0.01(+0.01%)
Aug 12, 2021 75.32 75.39 75.26 75.35 8,945 -0.12(-0.15%)
Aug 11, 2021 75.47 75.50 75.36 75.47 5,925 +0.14(+0.19%)
Aug 10, 2021 74.99 75.33 74.99 75.32 22,257 +0.32(+0.42%)
Aug 09, 2021 75.23 75.23 75.00 75.00 29,394 -0.12(-0.15%)
Aug 06, 2021 75.31 75.31 75.04 75.12 17,767 -0.35(-0.46%)
Aug 05, 2021 75.40 75.58 75.40 75.47 56,040 +0.30(+0.40%)
Aug 04, 2021 75.22 75.26 75.16 75.17 170,440 -0.10(-0.13%)
Aug 03, 2021 75.22 75.26 75.02 75.26 7,351 -0.15(-0.20%)
Aug 02, 2021 75.67 75.75 75.39 75.42 6,170 -0.19(-0.25%)
Jul 30, 2021 75.90 75.92 75.56 75.61 12,641 -0.18(-0.24%)
Jul 29, 2021 75.62 75.88 75.62 75.79 33,787 +0.51(+0.68%)
Jul 28, 2021 74.92 75.32 74.92 75.28 22,943 +0.38(+0.51%)
Jul 27, 2021 75.10 75.10 74.90 74.90 12,262 -0.33(-0.44%)
Jul 26, 2021 75.07 75.28 75.07 75.23 6,876 +0.15(+0.21%)
Jul 23, 2021 75.07 75.08 74.92 75.07 8,638 -0.02(-0.03%)
Jul 22, 2021 75.20 75.20 74.96 75.09 33,640 +0.00(+0.00%)
Jul 21, 2021 74.66 75.17 74.66 75.09 32,241 +0.67(+0.90%)
Jul 20, 2021 73.91 74.42 73.91 74.42 53,767 +0.37(+0.51%)
Jul 19, 2021 74.08 74.11 73.84 74.04 74,434 -0.80(-1.07%)
Jul 16, 2021 75.03 75.03 74.80 74.84 45,154 -0.06(-0.08%)
Jul 15, 2021 75.16 75.27 74.83 74.90 104,100 -0.55(-0.73%)
Jul 14, 2021 75.77 75.93 75.40 75.45 43,034 +0.06(+0.08%)
Jul 13, 2021 75.33 75.46 75.33 75.39 24,106 -0.38(-0.51%)
Jul 12, 2021 75.52 75.77 75.52 75.77 18,849 -0.06(-0.08%)
Jul 09, 2021 75.50 75.83 75.50 75.83 185,991 +0.56(+0.74%)
Jul 08, 2021 75.21 75.38 75.15 75.27 42,489 -0.30(-0.39%)
Jul 07, 2021 75.83 75.84 75.39 75.57 37,813 -0.16(-0.22%)
Jul 06, 2021 76.05 76.11 75.55 75.73 33,146 -0.85(-1.10%)
Jul 02, 2021 76.17 76.67 76.17 76.58 37,409 +0.71(+0.94%)
Jul 01, 2021 76.26 76.26 75.83 75.87 18,339 -0.24(-0.32%)
Jun 30, 2021 76.17 76.30 76.04 76.11 20,756 -0.03(-0.04%)
Jun 29, 2021 76.30 76.32 76.13 76.14 36,479 -0.33(-0.43%)
Jun 28, 2021 76.48 76.59 76.46 76.47 11,101 -0.30(-0.39%)
Jun 25, 2021 76.80 76.91 76.69 76.76 19,212 +0.16(+0.21%)
Jun 24, 2021 76.70 76.76 76.52 76.60 20,638 -0.10(-0.13%)
Jun 23, 2021 76.91 77.02 76.69 76.70 34,294 +0.01(+0.02%)
Jun 22, 2021 76.23 76.72 76.14 76.69 39,063 +0.31(+0.40%)
Jun 21, 2021 76.15 76.45 76.09 76.38 925,413 +0.44(+0.58%)
Jun 18, 2021 76.17 76.22 75.70 75.94 362,517 -0.45(-0.59%)
Jun 17, 2021 76.65 76.75 76.30 76.39 856,843 -0.61(-0.79%)
Jun 16, 2021 77.47 77.60 76.89 77.00 237,545 -0.45(-0.58%)
Jun 15, 2021 77.59 77.59 77.34 77.45 125,911 -0.28(-0.36%)
Jun 14, 2021 77.75 77.83 77.72 77.73 73,360 +0.10(+0.13%)
Jun 11, 2021 77.98 77.98 77.55 77.62 65,330 -0.42(-0.54%)
Jun 10, 2021 77.90 78.11 77.90 78.04 22,688 +0.14(+0.19%)
Jun 09, 2021 78.22 78.27 77.89 77.90 97,331 -0.03(-0.04%)
Jun 08, 2021 78.13 78.13 77.90 77.93 69,250 -0.23(-0.30%)
Jun 07, 2021 78.15 78.28 78.08 78.16 63,898 -0.03(-0.04%)
Jun 04, 2021 78.20 78.22 78.06 78.19 68,522 +0.17(+0.22%)
Jun 03, 2021 78.08 78.08 77.92 78.01 293,645 -0.47(-0.60%)
Jun 02, 2021 78.28 78.50 78.23 78.48 17,168 +0.24(+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.