Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

72.29 +0.13 (+0.18%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 71.24 71.44 71.17 71.40 132,071 -0.02(-0.03%)
Nov 29, 2018 71.53 71.53 71.42 71.42 9,411 -0.07(-0.09%)
Nov 28, 2018 71.16 71.65 71.01 71.49 86,212 +0.14(+0.20%)
Nov 27, 2018 71.48 71.51 71.20 71.34 73,344 -0.22(-0.31%)
Nov 26, 2018 71.77 71.86 71.56 71.56 71,464 -0.30(-0.41%)
Nov 23, 2018 71.62 71.94 71.60 71.86 3,223 +0.23(+0.32%)
Nov 21, 2018 71.63 71.63 71.63 0 +0.33(+0.46%)
Nov 20, 2018 71.74 71.77 71.24 71.30 37,469 -0.69(-0.96%)
Nov 19, 2018 71.90 72.02 71.86 72.00 45,411 -0.11(-0.15%)
Nov 16, 2018 72.23 72.23 71.99 72.10 37,853 +0.15(+0.21%)
Nov 15, 2018 71.66 72.10 71.66 71.95 55,861 +0.26(+0.36%)
Nov 14, 2018 71.77 71.77 71.56 71.69 39,472 +0.07(+0.09%)
Nov 13, 2018 71.65 71.75 71.51 71.62 7,148 +0.01(+0.01%)
Nov 12, 2018 71.82 71.86 71.61 71.61 24,512 -0.22(-0.31%)
Nov 09, 2018 71.91 71.92 71.69 71.83 16,742 -0.22(-0.31%)
Nov 08, 2018 72.36 72.45 71.96 72.05 11,345 -0.26(-0.36%)
Nov 07, 2018 72.58 72.58 72.31 72.31 23,478 +0.07(+0.09%)
Nov 06, 2018 72.25 72.30 72.17 72.25 33,625 -0.15(-0.21%)
Nov 05, 2018 72.49 72.57 72.35 72.40 16,997 +0.00(+0.00%)
Nov 02, 2018 72.40 72.45 72.34 72.40 63,331 -0.08(-0.11%)
Nov 01, 2018 72.47 72.54 72.35 72.48 108,348 +0.45(+0.62%)
Oct 31, 2018 72.18 72.24 71.99 72.03 15,324 -0.22(-0.31%)
Oct 30, 2018 72.17 72.25 72.11 72.25 5,696 +0.09(+0.12%)
Oct 29, 2018 72.31 72.34 72.11 72.17 47,233 -0.30(-0.41%)
Oct 26, 2018 72.16 72.50 72.08 72.46 32,256 -0.05(-0.07%)
Oct 25, 2018 72.49 72.56 72.42 72.51 4,121 -0.15(-0.21%)
Oct 24, 2018 72.42 73.06 72.42 72.67 33,786 +0.15(+0.21%)
Oct 23, 2018 72.32 72.51 72.30 72.51 127,363 +0.14(+0.20%)
Oct 22, 2018 72.30 72.41 72.26 72.37 11,053 +0.05(+0.07%)
Oct 19, 2018 72.35 72.50 72.24 72.32 49,841 -0.18(-0.25%)
Oct 18, 2018 72.66 72.80 72.43 72.50 30,258 -0.35(-0.47%)
Oct 17, 2018 73.03 73.07 72.83 72.85 8,925 -0.42(-0.58%)
Oct 16, 2018 73.26 73.41 73.26 73.27 51,106 +0.28(+0.38%)
Oct 15, 2018 72.80 73.17 72.68 72.99 227,020 +0.27(+0.37%)
Oct 12, 2018 72.84 72.84 72.66 72.72 11,133 -0.01(-0.01%)
Oct 11, 2018 72.60 72.81 72.53 72.73 60,195 +0.05(+0.07%)
Oct 10, 2018 73.11 73.11 72.67 72.67 18,060 -0.56(-0.76%)
Oct 09, 2018 72.98 73.25 72.95 73.23 18,750 +0.04(+0.05%)
Oct 08, 2018 72.94 73.19 72.94 73.19 16,969 -0.05(-0.07%)
Oct 05, 2018 73.36 73.39 73.20 73.24 28,926 -0.11(-0.14%)
Oct 04, 2018 73.66 73.72 73.31 73.35 25,744 -0.40(-0.55%)
Oct 03, 2018 73.86 73.97 73.69 73.75 47,817 -0.19(-0.26%)
Oct 02, 2018 74.00 74.00 73.86 73.94 53,271 -0.08(-0.10%)
Oct 01, 2018 73.94 74.14 73.91 74.02 116,136 +0.69(+0.94%)
Sep 28, 2018 73.08 73.36 73.04 73.33 31,854 +0.66(+0.91%)
Sep 27, 2018 72.54 72.77 72.52 72.67 10,117 -0.15(-0.21%)
Sep 26, 2018 73.11 73.12 72.75 72.82 17,144 -0.35(-0.47%)
Sep 25, 2018 73.17 73.24 73.17 73.17 16,909 +0.00(+0.00%)
Sep 24, 2018 73.35 73.39 73.15 73.17 24,465 -0.20(-0.27%)
Sep 21, 2018 73.41 73.43 73.30 73.37 45,387 -0.10(-0.13%)
Sep 20, 2018 73.55 73.56 73.33 73.47 25,519 +0.13(+0.18%)
Sep 19, 2018 73.09 73.39 72.83 73.34 44,744 +0.33(+0.45%)
Sep 18, 2018 72.88 73.04 72.86 73.01 11,209 +0.26(+0.36%)
Sep 17, 2018 72.81 72.83 72.71 72.75 18,351 +0.07(+0.09%)
Sep 14, 2018 72.80 72.80 72.61 72.68 20,715 -0.20(-0.28%)
Sep 13, 2018 72.90 72.99 72.77 72.88 15,528 +0.00(+0.00%)
Sep 12, 2018 72.51 73.01 72.51 72.88 31,270 +0.62(+0.86%)
Sep 11, 2018 71.97 72.26 71.97 72.26 27,918 +0.25(+0.35%)
Sep 10, 2018 72.04 72.04 71.98 72.01 5,869 +0.09(+0.12%)
Sep 07, 2018 72.08 72.08 71.87 71.92 22,069 -0.19(-0.27%)
Sep 06, 2018 71.84 72.17 71.61 72.11 72,043 +0.19(+0.27%)
Sep 05, 2018 72.01 72.01 71.81 71.92 27,641 +0.03(+0.04%)
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.