Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

72.36 +0.20 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 76.63 76.65 76.29 76.34 12,520 -0.18(-0.24%)
Jul 29, 2021 76.35 76.62 76.35 76.53 33,463 +0.51(+0.68%)
Jul 28, 2021 75.64 76.05 75.64 76.01 22,723 +0.39(+0.51%)
Jul 27, 2021 75.83 75.83 75.62 75.62 12,144 -0.33(-0.44%)
Jul 26, 2021 75.80 76.01 75.80 75.95 6,810 +0.16(+0.21%)
Jul 23, 2021 75.80 75.81 75.65 75.80 8,556 -0.02(-0.03%)
Jul 22, 2021 75.92 75.92 75.68 75.82 33,317 +0.00(+0.00%)
Jul 21, 2021 75.38 75.89 75.38 75.82 31,932 +0.68(+0.90%)
Jul 20, 2021 74.62 75.14 74.62 75.14 53,251 +0.38(+0.51%)
Jul 19, 2021 74.80 74.83 74.56 74.76 73,720 -0.81(-1.07%)
Jul 16, 2021 75.76 75.76 75.53 75.56 44,721 -0.06(-0.08%)
Jul 15, 2021 75.89 76.00 75.56 75.62 103,101 -0.55(-0.73%)
Jul 14, 2021 76.51 76.66 76.13 76.18 42,621 +0.06(+0.08%)
Jul 13, 2021 76.06 76.19 76.06 76.12 23,874 -0.39(-0.51%)
Jul 12, 2021 76.25 76.51 76.25 76.51 18,668 -0.06(-0.08%)
Jul 09, 2021 76.23 76.56 76.23 76.56 184,208 +0.56(+0.74%)
Jul 08, 2021 75.93 76.11 75.88 76.00 42,081 -0.30(-0.39%)
Jul 07, 2021 76.56 76.57 76.12 76.30 37,450 -0.17(-0.22%)
Jul 06, 2021 76.79 76.85 76.28 76.47 32,828 -0.85(-1.10%)
Jul 02, 2021 76.90 77.41 76.90 77.32 37,050 +0.72(+0.94%)
Jul 01, 2021 77.00 77.00 76.56 76.60 18,163 -0.24(-0.32%)
Jun 30, 2021 76.90 77.04 76.78 76.85 20,557 -0.03(-0.04%)
Jun 29, 2021 77.04 77.06 76.87 76.88 36,129 -0.33(-0.43%)
Jun 28, 2021 77.23 77.33 77.20 77.21 10,994 -0.30(-0.39%)
Jun 25, 2021 77.55 77.65 77.43 77.51 19,027 +0.17(+0.21%)
Jun 24, 2021 77.44 77.50 77.26 77.34 20,440 -0.10(-0.13%)
Jun 23, 2021 77.65 77.77 77.43 77.44 33,965 +0.01(+0.02%)
Jun 22, 2021 76.97 77.47 76.88 77.43 38,688 +0.31(+0.40%)
Jun 21, 2021 76.89 77.19 76.83 77.12 916,537 +0.45(+0.58%)
Jun 18, 2021 76.90 76.96 76.43 76.67 359,040 -0.46(-0.59%)
Jun 17, 2021 77.39 77.49 77.03 77.13 848,626 -0.62(-0.79%)
Jun 16, 2021 78.22 78.35 77.63 77.75 235,267 -0.45(-0.58%)
Jun 15, 2021 78.34 78.34 78.09 78.20 124,704 -0.28(-0.36%)
Jun 14, 2021 78.51 78.58 78.47 78.48 72,656 +0.10(+0.13%)
Jun 11, 2021 78.74 78.74 78.30 78.38 64,704 -0.42(-0.54%)
Jun 10, 2021 78.65 78.86 78.65 78.80 22,470 +0.15(+0.19%)
Jun 09, 2021 78.98 79.03 78.64 78.65 96,397 -0.03(-0.04%)
Jun 08, 2021 78.89 78.89 78.65 78.68 68,586 -0.23(-0.30%)
Jun 07, 2021 78.90 79.04 78.84 78.91 63,285 -0.03(-0.04%)
Jun 04, 2021 78.95 78.98 78.82 78.94 67,865 +0.17(+0.22%)
Jun 03, 2021 78.84 78.84 78.68 78.77 290,829 -0.48(-0.60%)
Jun 02, 2021 79.04 79.26 78.99 79.24 17,003 +0.25(+0.31%)
Jun 01, 2021 79.26 79.39 78.95 79.00 21,866 +0.09(+0.12%)
May 28, 2021 78.79 79.03 78.79 78.90 34,269 -0.14(-0.17%)
May 27, 2021 78.94 79.07 78.93 79.04 40,335 +0.35(+0.44%)
May 26, 2021 78.66 78.89 78.64 78.69 83,350 -0.33(-0.42%)
May 25, 2021 79.08 79.14 78.96 79.03 20,900 -0.17(-0.21%)
May 24, 2021 79.09 79.20 78.91 79.20 57,797 +0.14(+0.17%)
May 21, 2021 79.23 79.23 78.86 79.06 35,417 -0.03(-0.04%)
May 20, 2021 78.92 79.13 78.89 79.09 37,051 +0.43(+0.54%)
May 19, 2021 78.90 78.99 78.54 78.66 63,398 -0.40(-0.50%)
May 18, 2021 79.22 79.22 78.97 79.06 85,172 +0.02(+0.03%)
May 17, 2021 78.77 79.05 78.77 79.04 52,622 +0.33(+0.42%)
May 14, 2021 78.85 78.89 78.63 78.70 67,246 +0.30(+0.39%)
May 13, 2021 78.49 78.65 78.18 78.40 59,548 -0.21(-0.26%)
May 12, 2021 78.95 79.03 78.59 78.61 114,493 -0.23(-0.29%)
May 11, 2021 78.75 78.91 78.73 78.84 42,045 -0.03(-0.04%)
May 10, 2021 78.87 78.92 78.71 78.87 44,894 +0.32(+0.41%)
May 07, 2021 78.33 78.62 78.25 78.55 102,912 +0.15(+0.19%)
May 06, 2021 78.02 78.43 78.02 78.40 94,438 +0.70(+0.90%)
May 05, 2021 77.64 77.81 77.63 77.70 80,039 +0.20(+0.26%)
May 04, 2021 77.46 77.52 77.20 77.50 61,976 -0.17(-0.21%)
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.