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, 2020 73.20 73.41 73.20 73.34 140,990 +0.35(+0.48%)
Aug 28, 2020 73.09 73.10 72.85 72.99 59,018 +0.10(+0.13%)
Aug 27, 2020 72.88 72.97 72.69 72.89 39,331 +0.17(+0.24%)
Aug 26, 2020 72.53 72.80 72.53 72.72 13,453 +0.17(+0.24%)
Aug 25, 2020 72.49 72.55 72.41 72.54 21,850 +0.27(+0.37%)
Aug 24, 2020 72.65 72.65 72.24 72.27 25,055 -0.23(-0.32%)
Aug 21, 2020 72.38 72.53 72.25 72.51 23,380 -0.05(-0.07%)
Aug 20, 2020 72.22 72.60 72.22 72.56 16,759 +0.20(+0.27%)
Aug 19, 2020 72.82 72.82 72.35 72.36 46,455 -0.29(-0.40%)
Aug 18, 2020 72.63 72.74 72.45 72.65 106,337 +0.15(+0.20%)
Aug 17, 2020 72.31 72.50 72.31 72.50 25,430 +0.36(+0.50%)
Aug 14, 2020 72.24 72.24 72.10 72.14 14,625 -0.22(-0.31%)
Aug 13, 2020 72.32 72.48 72.27 72.37 53,866 +0.22(+0.31%)
Aug 12, 2020 72.09 72.26 72.06 72.14 13,463 +0.30(+0.41%)
Aug 11, 2020 71.90 72.04 71.84 71.85 52,241 +0.19(+0.26%)
Aug 10, 2020 71.56 71.69 71.56 71.66 17,818 +0.19(+0.27%)
Aug 07, 2020 71.54 71.54 71.41 71.47 20,496 -0.44(-0.61%)
Aug 06, 2020 72.01 72.07 71.81 71.90 50,720 -0.17(-0.24%)
Aug 05, 2020 72.14 72.27 71.98 72.08 38,853 +0.25(+0.35%)
Aug 04, 2020 71.30 71.83 71.30 71.83 27,680 +0.33(+0.46%)
Aug 03, 2020 71.27 71.50 71.12 71.50 23,471 +0.07(+0.10%)
Jul 31, 2020 71.31 71.51 71.24 71.43 37,182 +0.28(+0.40%)
Jul 30, 2020 71.34 71.40 71.09 71.15 51,421 -0.53(-0.74%)
Jul 29, 2020 71.62 71.72 71.52 71.68 17,815 +0.18(+0.26%)
Jul 28, 2020 71.52 71.67 71.39 71.50 56,570 -0.13(-0.18%)
Jul 27, 2020 71.41 71.64 71.40 71.62 70,884 +0.33(+0.46%)
Jul 24, 2020 71.24 71.45 71.21 71.29 30,178 -0.07(-0.09%)
Jul 23, 2020 71.26 71.65 71.26 71.36 42,074 +0.02(+0.03%)
Jul 22, 2020 71.17 71.37 71.16 71.33 53,463 +0.26(+0.36%)
Jul 21, 2020 71.07 71.24 71.03 71.08 49,259 +0.44(+0.62%)
Jul 20, 2020 70.58 70.72 70.51 70.64 73,785 +0.16(+0.23%)
Jul 17, 2020 70.50 70.50 70.43 70.48 20,187 -0.00(-0.00%)
Jul 16, 2020 70.72 70.76 70.45 70.48 27,609 -0.32(-0.45%)
Jul 15, 2020 70.50 70.84 70.44 70.80 15,291 +0.54(+0.77%)
Jul 14, 2020 70.20 70.30 70.20 70.25 8,588 -0.06(-0.08%)
Jul 13, 2020 70.67 70.67 70.29 70.31 5,442 -0.07(-0.10%)
Jul 10, 2020 70.43 70.44 70.25 70.38 6,488 +0.01(+0.01%)
Jul 09, 2020 70.86 70.86 70.37 70.37 10,593 -0.45(-0.63%)
Jul 08, 2020 70.46 70.88 70.46 70.82 21,222 +0.50(+0.72%)
Jul 07, 2020 70.51 70.51 70.30 70.31 18,038 -0.37(-0.52%)
Jul 06, 2020 70.62 70.70 70.60 70.68 20,873 +0.18(+0.26%)
Jul 02, 2020 70.41 70.51 70.27 70.50 9,269 +0.06(+0.08%)
Jul 01, 2020 70.46 70.58 70.39 70.44 12,033 -0.04(-0.06%)
Jun 30, 2020 69.95 70.49 69.94 70.48 17,545 +0.53(+0.76%)
Jun 29, 2020 70.00 70.00 69.84 69.94 10,668 -0.05(-0.07%)
Jun 26, 2020 70.01 70.09 69.77 69.99 36,255 -0.16(-0.22%)
Jun 25, 2020 70.19 70.21 70.03 70.15 14,232 -0.10(-0.14%)
Jun 24, 2020 70.49 70.58 70.24 70.24 49,618 -0.38(-0.54%)
Jun 23, 2020 70.87 70.92 70.62 70.62 21,659 -0.11(-0.15%)
Jun 22, 2020 70.56 70.75 70.47 70.73 78,945 +0.40(+0.57%)
Jun 19, 2020 70.54 70.54 70.29 70.33 45,216 +0.02(+0.03%)
Jun 18, 2020 70.49 70.58 70.30 70.31 24,746 -0.21(-0.30%)
Jun 17, 2020 70.69 70.69 70.44 70.52 6,553 -0.03(-0.04%)
Jun 16, 2020 70.69 70.83 70.34 70.55 22,746 +0.05(+0.07%)
Jun 15, 2020 70.14 70.59 70.10 70.50 29,024 +0.13(+0.18%)
Jun 12, 2020 70.51 70.68 70.16 70.38 17,406 +0.15(+0.21%)
Jun 11, 2020 70.90 70.94 70.20 70.23 98,684 -1.21(-1.70%)
Jun 10, 2020 71.40 71.84 71.24 71.45 48,002 +0.06(+0.08%)
Jun 09, 2020 71.14 71.44 71.14 71.39 58,146 -0.23(-0.32%)
Jun 08, 2020 71.41 71.62 71.38 71.62 22,994 +0.46(+0.65%)
Jun 05, 2020 71.33 71.41 71.16 71.16 51,293 +0.29(+0.41%)
Jun 04, 2020 70.76 70.94 70.72 70.86 31,025 -0.05(-0.07%)
Jun 03, 2020 70.64 70.96 70.56 70.91 61,235 +0.17(+0.25%)
Jun 02, 2020 70.71 70.93 70.67 70.74 54,857 +0.21(+0.30%)
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.