Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

72.16 +0.30 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 76.18 76.22 76.03 76.22 67,676 -0.17(-0.23%)
Oct 28, 2021 76.28 76.45 76.28 76.39 60,990 +0.11(+0.14%)
Oct 27, 2021 75.85 76.58 75.84 76.28 81,534 +0.18(+0.24%)
Oct 26, 2021 76.25 76.10 57,727 -0.02(-0.03%)
Oct 25, 2021 76.22 76.23 76.05 76.12 213,984 -0.10(-0.13%)
Oct 22, 2021 76.41 76.47 76.09 76.22 18,715 +0.03(+0.04%)
Oct 21, 2021 76.47 76.52 76.14 76.19 44,004 -0.34(-0.44%)
Oct 20, 2021 76.34 76.61 76.32 76.52 48,686 +0.29(+0.38%)
Oct 19, 2021 76.22 76.34 76.21 76.24 24,167 +0.08(+0.10%)
Oct 18, 2021 76.13 76.31 76.13 76.16 267,449 -0.02(-0.03%)
Oct 15, 2021 76.23 76.30 76.06 76.18 61,925 -0.02(-0.03%)
Oct 14, 2021 76.17 76.31 76.16 76.20 49,862 +0.38(+0.51%)
Oct 13, 2021 75.70 75.84 75.64 75.81 23,432 +0.12(+0.17%)
Oct 12, 2021 75.63 75.80 75.58 75.69 64,581 +0.19(+0.25%)
Oct 11, 2021 75.69 75.73 75.50 75.50 53,397 -0.12(-0.17%)
Oct 08, 2021 75.38 75.71 75.34 75.62 50,307 +0.43(+0.58%)
Oct 07, 2021 74.94 75.19 74.94 75.19 58,661 +0.31(+0.41%)
Oct 06, 2021 74.71 74.89 74.55 74.88 129,716 -0.10(-0.13%)
Oct 05, 2021 74.89 75.15 74.88 74.98 15,950 +0.00(+0.00%)
Oct 04, 2021 74.87 75.07 74.87 74.98 85,952 +0.38(+0.50%)
Oct 01, 2021 74.42 74.67 74.38 74.60 8,430 +0.15(+0.21%)
Sep 30, 2021 74.07 74.59 74.07 74.45 37,815 +0.56(+0.75%)
Sep 29, 2021 74.16 74.17 73.80 73.89 49,184 -0.44(-0.60%)
Sep 28, 2021 74.52 74.52 74.21 74.33 11,202 -0.34(-0.46%)
Sep 27, 2021 74.49 74.70 74.45 74.68 27,233 +0.21(+0.28%)
Sep 24, 2021 74.21 74.50 74.21 74.47 37,188 -0.03(-0.03%)
Sep 23, 2021 74.43 74.61 74.40 74.50 50,296 +0.61(+0.82%)
Sep 22, 2021 73.54 74.24 73.54 73.89 23,410 +0.32(+0.43%)
Sep 21, 2021 73.72 73.75 73.40 73.57 529,134 -0.01(-0.01%)
Sep 20, 2021 73.50 73.64 73.43 73.58 22,116 -0.37(-0.49%)
Sep 17, 2021 74.40 74.43 73.91 73.95 13,249 -0.39(-0.53%)
Sep 16, 2021 74.49 74.55 74.28 74.34 7,185 -0.31(-0.41%)
Sep 15, 2021 74.37 74.66 74.37 74.65 8,733 +0.37(+0.49%)
Sep 14, 2021 74.79 74.80 74.28 74.28 4,782 -0.20(-0.27%)
Sep 13, 2021 74.50 74.58 74.37 74.49 20,156 +0.11(+0.14%)
Sep 10, 2021 74.90 74.90 74.38 74.38 18,992 -0.13(-0.18%)
Sep 09, 2021 74.39 74.67 74.38 74.51 20,979 +0.18(+0.25%)
Sep 08, 2021 74.39 74.55 73.89 74.33 19,270 -0.18(-0.25%)
Sep 07, 2021 74.83 74.92 74.50 74.51 17,928 -0.79(-1.05%)
Sep 03, 2021 75.21 75.43 75.21 75.30 12,734 +0.17(+0.23%)
Sep 02, 2021 74.82 75.13 74.82 75.13 22,246 +0.42(+0.57%)
Sep 01, 2021 74.75 74.78 74.70 74.71 7,757 -0.03(-0.04%)
Aug 31, 2021 74.75 74.81 74.57 74.74 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 74.23 74.80 74.23 74.79 16,510 +0.47(+0.63%)
Aug 26, 2021 74.70 74.76 74.32 74.32 25,347 -0.58(-0.77%)
Aug 25, 2021 74.67 74.91 74.62 74.90 18,380 +0.02(+0.03%)
Aug 24, 2021 74.68 74.94 74.63 74.88 31,326 +0.33(+0.44%)
Aug 23, 2021 74.07 74.59 74.07 74.55 42,831 +1.03(+1.40%)
Aug 20, 2021 73.13 73.54 73.13 73.52 66,152 -0.04(-0.05%)
Aug 19, 2021 73.90 73.95 73.52 73.56 37,296 -0.98(-1.32%)
Aug 18, 2021 74.75 74.77 74.54 74.54 70,166 -0.17(-0.23%)
Aug 17, 2021 74.76 74.82 74.57 74.72 29,645 -0.32(-0.42%)
Aug 16, 2021 75.13 75.13 74.95 75.03 102,637 -0.33(-0.43%)
Aug 13, 2021 75.31 75.45 75.31 75.36 8,253 +0.01(+0.01%)
Aug 12, 2021 75.32 75.39 75.27 75.35 8,945 -0.12(-0.15%)
Aug 11, 2021 75.47 75.51 75.36 75.47 5,925 +0.14(+0.19%)
Aug 10, 2021 75.00 75.33 75.00 75.32 22,256 +0.32(+0.42%)
Aug 09, 2021 75.24 75.24 75.00 75.01 29,393 -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 56,039 +0.30(+0.40%)
Aug 04, 2021 75.22 75.26 75.16 75.17 170,436 -0.10(-0.13%)
Aug 03, 2021 75.22 75.27 75.02 75.27 7,351 -0.15(-0.20%)
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.