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 (%)
Mar 29, 2019 71.16 71.25 71.13 71.20 93,778 +0.37(+0.52%)
Mar 28, 2019 70.91 70.95 70.72 70.83 13,365 -0.14(-0.20%)
Mar 27, 2019 70.93 71.03 70.77 70.98 149,181 -0.06(-0.08%)
Mar 26, 2019 71.07 71.11 71.00 71.04 16,460 +0.07(+0.10%)
Mar 25, 2019 70.84 70.98 70.75 70.97 13,773 +0.13(+0.18%)
Mar 22, 2019 70.95 71.05 70.84 70.84 24,066 -0.22(-0.31%)
Mar 21, 2019 71.32 71.32 71.02 71.06 8,225 -0.52(-0.73%)
Mar 20, 2019 71.28 71.74 71.28 71.59 24,724 +0.14(+0.20%)
Mar 19, 2019 71.69 71.72 71.37 71.44 85,457 +0.17(+0.24%)
Mar 18, 2019 71.25 71.33 71.13 71.27 107,944 -0.03(-0.04%)
Mar 15, 2019 71.14 71.32 71.14 71.30 17,635 -0.02(-0.03%)
Mar 14, 2019 71.26 71.39 71.26 71.32 7,758 -0.22(-0.31%)
Mar 13, 2019 71.39 71.54 71.28 71.54 46,268 +0.38(+0.53%)
Mar 12, 2019 71.02 71.16 71.02 71.16 40,965 +0.21(+0.30%)
Mar 11, 2019 70.85 70.96 70.85 70.95 15,736 -0.01(-0.01%)
Mar 08, 2019 70.80 70.98 70.78 70.96 43,673 +0.31(+0.44%)
Mar 07, 2019 70.86 70.86 70.61 70.65 170,162 -0.09(-0.12%)
Mar 06, 2019 71.05 71.14 70.71 70.74 61,282 -0.43(-0.61%)
Mar 05, 2019 71.26 71.32 71.16 71.17 27,329 -0.24(-0.34%)
Mar 04, 2019 71.44 71.44 71.28 71.41 14,233 -0.10(-0.13%)
Mar 01, 2019 71.91 71.94 71.42 71.51 79,877 -0.71(-0.99%)
Feb 28, 2019 72.06 72.35 72.02 72.22 52,517 -0.07(-0.09%)
Feb 27, 2019 72.45 72.45 72.26 72.29 13,770 +0.05(+0.07%)
Feb 26, 2019 71.89 72.29 71.87 72.24 46,375 +0.18(+0.25%)
Feb 25, 2019 72.13 72.15 72.04 72.06 68,132 -0.26(-0.36%)
Feb 22, 2019 72.01 72.35 71.99 72.32 20,865 +0.44(+0.62%)
Feb 21, 2019 72.14 72.15 71.84 71.87 39,165 -0.27(-0.37%)
Feb 20, 2019 72.13 72.25 72.05 72.14 10,905 +0.19(+0.27%)
Feb 19, 2019 71.61 71.96 71.56 71.95 11,316 +0.24(+0.33%)
Feb 15, 2019 71.63 71.73 71.56 71.71 18,062 +0.21(+0.29%)
Feb 14, 2019 71.45 71.58 71.23 71.50 10,365 -0.22(-0.30%)
Feb 13, 2019 71.84 71.88 71.68 71.72 9,991 -0.08(-0.11%)
Feb 12, 2019 71.66 71.80 71.59 71.80 7,830 +0.37(+0.52%)
Feb 11, 2019 71.48 71.54 71.40 71.43 2,196 -0.18(-0.25%)
Feb 08, 2019 71.66 71.66 71.55 71.60 19,204 +0.14(+0.19%)
Feb 07, 2019 71.63 71.65 71.39 71.47 10,506 -0.49(-0.68%)
Feb 06, 2019 71.93 72.11 71.93 71.96 9,624 -0.36(-0.49%)
Feb 05, 2019 72.40 72.40 72.29 72.32 10,668 -0.17(-0.24%)
Feb 04, 2019 72.36 72.49 72.30 72.49 30,319 -0.06(-0.08%)
Feb 01, 2019 72.46 72.64 72.42 72.55 39,134 +0.19(+0.27%)
Jan 31, 2019 72.31 72.35 72.19 72.35 18,480 +0.13(+0.19%)
Jan 30, 2019 71.81 72.36 71.81 72.22 50,394 +0.70(+0.98%)
Jan 29, 2019 71.62 71.75 71.52 71.52 38,601 +0.37(+0.51%)
Jan 28, 2019 71.54 71.66 71.15 71.15 46,759 -0.65(-0.90%)
Jan 25, 2019 71.60 71.81 71.58 71.80 66,169 +0.69(+0.97%)
Jan 24, 2019 71.13 71.16 71.09 71.11 30,729 -0.04(-0.05%)
Jan 23, 2019 71.09 71.15 71.05 71.15 13,380 +0.05(+0.08%)
Jan 22, 2019 71.11 71.25 71.07 71.10 54,163 -0.46(-0.64%)
Jan 18, 2019 71.60 71.74 71.51 71.55 34,487 +0.02(+0.02%)
Jan 17, 2019 71.30 71.62 71.30 71.54 31,022 -0.13(-0.17%)
Jan 16, 2019 71.71 71.73 71.62 71.66 38,079 +0.09(+0.12%)
Jan 15, 2019 71.62 71.78 71.40 71.58 49,485 +0.15(+0.22%)
Jan 14, 2019 71.56 71.67 71.42 71.42 39,813 -0.10(-0.13%)
Jan 11, 2019 71.69 71.69 71.50 71.52 75,830 -0.19(-0.27%)
Jan 10, 2019 71.72 71.82 71.64 71.71 31,517 -0.16(-0.23%)
Jan 09, 2019 71.70 72.03 71.69 71.87 41,939 +0.32(+0.44%)
Jan 08, 2019 71.39 71.56 71.32 71.56 41,584 +0.16(+0.23%)
Jan 07, 2019 71.10 71.51 71.10 71.39 58,397 +0.49(+0.69%)
Jan 04, 2019 70.75 70.94 70.61 70.90 25,345 +0.40(+0.57%)
Jan 03, 2019 70.29 70.50 70.13 70.50 25,016 +0.58(+0.83%)
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.