Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

71.86 -0.06 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 74.12 74.18 73.76 73.93 31,614 +0.13(+0.18%)
Jan 28, 2021 73.71 73.92 73.67 73.79 31,628 -0.05(-0.07%)
Jan 27, 2021 73.99 74.12 73.77 73.84 34,659 -0.67(-0.90%)
Jan 26, 2021 74.39 74.51 74.38 74.51 19,400 +0.29(+0.39%)
Jan 25, 2021 74.33 74.35 74.04 74.22 26,478 -0.09(-0.12%)
Jan 22, 2021 74.47 74.54 74.24 74.31 39,934 -0.57(-0.76%)
Jan 21, 2021 74.96 75.00 74.77 74.88 43,207 +0.08(+0.10%)
Jan 20, 2021 74.49 75.00 74.46 74.80 65,297 +0.55(+0.74%)
Jan 19, 2021 74.26 74.32 74.10 74.25 72,108 -0.01(-0.01%)
Jan 15, 2021 74.33 74.42 74.11 74.26 91,411 -0.59(-0.78%)
Jan 14, 2021 74.53 74.92 74.53 74.85 36,803 +0.38(+0.52%)
Jan 13, 2021 74.19 74.56 74.19 74.47 36,137 +0.07(+0.09%)
Jan 12, 2021 74.05 74.40 74.03 74.40 18,575 +0.38(+0.52%)
Jan 11, 2021 73.78 74.09 73.73 74.01 51,578 -0.46(-0.62%)
Jan 08, 2021 74.71 74.71 74.22 74.47 38,374 -0.15(-0.21%)
Jan 07, 2021 74.37 74.63 74.29 74.63 23,470 -0.04(-0.05%)
Jan 06, 2021 74.35 74.67 74.33 74.67 184,244 +0.04(+0.05%)
Jan 05, 2021 74.21 74.71 74.19 74.63 51,150 +0.66(+0.90%)
Jan 04, 2021 74.46 74.46 73.94 73.97 35,612 -0.38(-0.50%)
Dec 31, 2020 74.34 74.34 74.34 28,424 +0.23(+0.31%)
Dec 30, 2020 73.96 74.19 73.96 74.11 28,424 +0.29(+0.39%)
Dec 29, 2020 73.98 73.98 73.81 73.82 11,611 +0.17(+0.24%)
Dec 28, 2020 73.72 73.77 73.47 73.65 12,941 -0.16(-0.22%)
Dec 24, 2020 73.74 73.82 73.63 73.81 16,639 +0.18(+0.25%)
Dec 23, 2020 73.53 73.69 73.45 73.63 150,539 +0.40(+0.55%)
Dec 22, 2020 73.31 73.33 73.12 73.22 72,576 -0.36(-0.48%)
Dec 21, 2020 73.55 73.76 73.48 73.58 35,474 -0.41(-0.56%)
Dec 18, 2020 74.17 74.17 73.91 73.99 28,598 -0.31(-0.41%)
Dec 17, 2020 74.40 74.53 74.26 74.30 31,490 +0.07(+0.09%)
Dec 16, 2020 74.20 74.29 73.98 74.23 22,192 -0.29(-0.39%)
Dec 15, 2020 74.27 74.55 74.22 74.52 45,630 +0.40(+0.54%)
Dec 14, 2020 74.28 74.30 73.98 74.12 15,888 +0.04(+0.05%)
Dec 11, 2020 74.09 74.11 73.96 74.08 17,783 -0.20(-0.27%)
Dec 10, 2020 74.12 74.39 74.11 74.28 23,392 +0.50(+0.68%)
Dec 09, 2020 73.97 74.03 73.72 73.78 32,806 -0.01(-0.01%)
Dec 08, 2020 73.91 74.00 73.79 73.79 12,293 -0.12(-0.16%)
Dec 07, 2020 73.95 73.98 73.86 73.91 38,466 -0.14(-0.19%)
Dec 04, 2020 73.76 74.08 73.76 74.05 102,539 +0.53(+0.72%)
Dec 03, 2020 73.30 73.62 73.26 73.52 31,387 +0.31(+0.42%)
Dec 02, 2020 73.09 73.24 73.09 73.22 90,383 +0.09(+0.12%)
Dec 01, 2020 72.97 73.17 72.93 73.13 43,149 +0.27(+0.37%)
Nov 30, 2020 73.12 73.20 72.83 72.86 18,831 +0.02(+0.03%)
Nov 27, 2020 72.86 72.91 72.81 72.84 18,927 +0.06(+0.08%)
Nov 25, 2020 72.67 72.83 72.67 72.78 27,870 +0.02(+0.03%)
Nov 24, 2020 72.35 72.78 72.35 72.76 30,345 +0.46(+0.64%)
Nov 23, 2020 72.41 72.41 72.17 72.30 6,418 +0.01(+0.01%)
Nov 20, 2020 72.52 72.54 72.24 72.29 14,767 -0.14(-0.20%)
Nov 19, 2020 72.30 72.44 72.28 72.44 19,432 +0.08(+0.10%)
Nov 18, 2020 72.30 72.56 72.30 72.36 8,177 +0.09(+0.12%)
Nov 17, 2020 72.25 72.36 72.19 72.27 21,190 +0.03(+0.04%)
Nov 16, 2020 72.31 72.41 72.22 72.24 12,492 +0.25(+0.35%)
Nov 13, 2020 72.01 72.07 71.86 71.99 19,967 -0.07(-0.09%)
Nov 12, 2020 72.13 72.22 71.98 72.06 45,721 -0.33(-0.45%)
Nov 11, 2020 72.46 72.50 72.37 72.39 33,541 -0.15(-0.21%)
Nov 10, 2020 72.62 72.80 72.54 72.54 14,961 -0.15(-0.21%)
Nov 09, 2020 73.11 73.13 72.70 72.70 62,604 +0.12(+0.17%)
Nov 06, 2020 72.51 72.65 72.44 72.57 8,215 +0.07(+0.09%)
Nov 05, 2020 72.41 72.63 72.41 72.50 41,721 +0.47(+0.65%)
Nov 04, 2020 71.80 72.17 71.72 72.03 8,544 +0.07(+0.09%)
Nov 03, 2020 72.04 72.21 71.85 71.97 24,372 +0.42(+0.59%)
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.