Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

71.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 71.41 71.47 71.41 71.43 9,653 -0.02(-0.03%)
Sep 27, 2019 71.42 71.60 71.37 71.45 3,755 +0.19(+0.27%)
Sep 26, 2019 71.44 71.44 71.25 71.25 7,279 -0.07(-0.10%)
Sep 25, 2019 71.26 71.36 71.20 71.33 11,758 -0.12(-0.16%)
Sep 24, 2019 71.37 71.45 71.26 71.45 25,082 +0.09(+0.12%)
Sep 23, 2019 71.27 71.36 71.23 71.36 14,774 +0.11(+0.16%)
Sep 20, 2019 71.18 71.32 71.14 71.25 6,780 -0.08(-0.11%)
Sep 19, 2019 71.27 71.41 71.27 71.32 21,263 +0.12(+0.18%)
Sep 18, 2019 71.35 71.35 71.08 71.20 33,227 -0.21(-0.30%)
Sep 17, 2019 71.30 71.45 71.15 71.41 87,474 +0.00(+0.00%)
Sep 16, 2019 71.34 71.45 71.31 71.41 16,623 +0.18(+0.25%)
Sep 13, 2019 71.43 71.44 71.23 71.23 6,676 -0.30(-0.42%)
Sep 12, 2019 71.52 71.68 71.52 71.52 9,986 -0.13(-0.19%)
Sep 11, 2019 71.93 71.93 71.61 71.66 73,392 -0.25(-0.35%)
Sep 10, 2019 71.85 71.99 71.76 71.91 14,961 +0.05(+0.07%)
Sep 09, 2019 71.86 71.99 71.84 71.86 18,739 +0.12(+0.16%)
Sep 06, 2019 71.72 71.87 71.72 71.74 28,373 +0.26(+0.36%)
Sep 05, 2019 71.68 71.68 71.42 71.49 13,370 -0.03(-0.04%)
Sep 04, 2019 70.96 71.53 70.93 71.51 80,692 +0.63(+0.89%)
Sep 03, 2019 70.76 70.97 70.73 70.88 19,108 -0.18(-0.25%)
Aug 30, 2019 71.34 71.34 70.98 71.06 7,307 -0.01(-0.01%)
Aug 29, 2019 71.05 71.14 71.05 71.07 8,519 -0.04(-0.05%)
Aug 28, 2019 71.05 71.11 71.02 71.11 31,421 +0.04(+0.05%)
Aug 27, 2019 71.36 71.41 71.07 71.07 17,103 -0.21(-0.30%)
Aug 26, 2019 71.00 71.31 71.00 71.28 175,705 +0.15(+0.22%)
Aug 23, 2019 71.08 71.12 70.94 71.12 3,236 +0.06(+0.08%)
Aug 22, 2019 71.13 71.13 70.98 71.07 17,146 -0.01(-0.01%)
Aug 21, 2019 71.23 71.29 71.08 71.08 38,681 +0.04(+0.06%)
Aug 20, 2019 70.89 71.05 70.86 71.03 57,154 +0.19(+0.26%)
Aug 19, 2019 71.21 71.25 70.85 70.85 46,891 -0.36(-0.51%)
Aug 16, 2019 71.03 71.22 71.03 71.21 5,324 +0.24(+0.34%)
Aug 15, 2019 70.92 71.05 70.87 70.97 21,036 +0.03(+0.04%)
Aug 14, 2019 71.02 71.04 70.92 70.94 50,858 -0.48(-0.67%)
Aug 13, 2019 71.12 71.63 71.10 71.42 15,307 +0.05(+0.07%)
Aug 12, 2019 71.41 71.47 71.34 71.37 20,550 -0.18(-0.25%)
Aug 09, 2019 71.47 71.57 71.37 71.56 14,510 +0.14(+0.20%)
Aug 08, 2019 71.00 71.41 71.00 71.41 112,378 +0.38(+0.54%)
Aug 07, 2019 70.91 71.10 70.85 71.03 58,041 -0.18(-0.26%)
Aug 06, 2019 71.44 71.44 71.10 71.21 18,449 -0.29(-0.40%)
Aug 05, 2019 71.48 71.67 71.45 71.50 34,071 -0.03(-0.04%)
Aug 02, 2019 71.33 71.57 71.31 71.53 61,070 +0.08(+0.12%)
Aug 01, 2019 71.33 71.61 71.32 71.44 18,817 -0.13(-0.18%)
Jul 31, 2019 71.90 72.06 71.53 71.57 73,284 -0.24(-0.33%)
Jul 30, 2019 71.70 71.84 71.61 71.81 30,553 +0.04(+0.05%)
Jul 29, 2019 71.83 71.84 71.72 71.77 73,731 +0.05(+0.07%)
Jul 26, 2019 71.64 71.73 71.58 71.72 12,117 -0.06(-0.08%)
Jul 25, 2019 71.96 71.98 71.75 71.78 5,777 -0.06(-0.08%)
Jul 24, 2019 71.91 71.99 71.84 71.84 14,453 -0.01(-0.01%)
Jul 23, 2019 71.82 71.96 71.76 71.84 64,395 -0.19(-0.27%)
Jul 22, 2019 72.18 72.18 72.01 72.04 25,406 -0.27(-0.37%)
Jul 19, 2019 72.23 72.32 72.18 72.30 25,175 -0.12(-0.17%)
Jul 18, 2019 72.27 72.47 72.14 72.43 19,890 +0.06(+0.08%)
Jul 17, 2019 72.29 72.45 72.25 72.37 21,689 +0.17(+0.24%)
Jul 16, 2019 72.41 72.50 72.20 72.20 10,739 -0.15(-0.21%)
Jul 15, 2019 72.49 72.52 72.35 72.35 11,001 -0.10(-0.13%)
Jul 12, 2019 72.38 72.47 72.34 72.45 29,667 +0.15(+0.21%)
Jul 11, 2019 72.28 72.31 72.16 72.29 33,028 +0.10(+0.14%)
Jul 10, 2019 72.19 72.26 71.86 72.20 27,534 +0.26(+0.36%)
Jul 09, 2019 71.95 71.96 71.90 71.94 3,018 -0.16(-0.22%)
Jul 08, 2019 72.31 72.31 72.07 72.09 3,783 -0.13(-0.19%)
Jul 05, 2019 72.07 72.23 71.90 72.23 12,326 -0.01(-0.01%)
Jul 03, 2019 72.24 72.27 72.17 72.24 24,443 +0.23(+0.32%)
Jul 02, 2019 71.98 72.08 71.93 72.01 32,233 +0.13(+0.19%)
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.