Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

72.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 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 76.52 33,464 +0.51(+0.68%)
Jul 28, 2021 75.64 76.04 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 75.80 75.64 75.80 8,556 -0.02(-0.03%)
Jul 22, 2021 75.92 75.92 75.68 75.82 33,318 +0.00(+0.00%)
Jul 21, 2021 75.38 75.89 75.38 75.82 31,933 +0.68(+0.90%)
Jul 20, 2021 74.62 75.14 74.62 75.14 53,253 +0.38(+0.51%)
Jul 19, 2021 74.80 74.83 74.56 74.76 73,722 -0.81(-1.07%)
Jul 16, 2021 75.76 75.76 75.52 75.56 44,722 -0.06(-0.08%)
Jul 15, 2021 75.88 76.00 75.55 75.62 103,103 -0.55(-0.73%)
Jul 14, 2021 76.50 76.66 76.13 76.17 42,622 +0.06(+0.08%)
Jul 13, 2021 76.06 76.18 76.06 76.12 23,875 -0.39(-0.51%)
Jul 12, 2021 76.25 76.50 76.25 76.50 18,668 -0.06(-0.08%)
Jul 09, 2021 76.23 76.56 76.23 76.56 184,212 +0.56(+0.74%)
Jul 08, 2021 75.93 76.11 75.87 76.00 42,082 -0.30(-0.39%)
Jul 07, 2021 76.56 76.57 76.12 76.30 37,451 -0.17(-0.22%)
Jul 06, 2021 76.79 76.84 76.28 76.47 32,829 -0.85(-1.10%)
Jul 02, 2021 76.90 77.41 76.90 77.32 37,051 +0.72(+0.94%)
Jul 01, 2021 77.00 77.00 76.56 76.60 18,164 -0.24(-0.32%)
Jun 30, 2021 76.90 77.04 76.78 76.84 20,557 -0.03(-0.04%)
Jun 29, 2021 77.04 77.06 76.86 76.87 36,130 -0.33(-0.43%)
Jun 28, 2021 77.22 77.33 77.19 77.20 10,995 -0.30(-0.39%)
Jun 25, 2021 77.54 77.65 77.43 77.50 19,028 +0.17(+0.21%)
Jun 24, 2021 77.44 77.50 77.26 77.34 20,441 -0.10(-0.13%)
Jun 23, 2021 77.65 77.77 77.43 77.44 33,966 +0.01(+0.02%)
Jun 22, 2021 76.97 77.47 76.87 77.43 38,689 +0.31(+0.40%)
Jun 21, 2021 76.88 77.18 76.83 77.12 916,558 +0.45(+0.58%)
Jun 18, 2021 76.90 76.96 76.43 76.67 359,048 -0.46(-0.59%)
Jun 17, 2021 77.39 77.49 77.03 77.13 848,645 -0.62(-0.79%)
Jun 16, 2021 78.21 78.35 77.63 77.74 235,272 -0.45(-0.58%)
Jun 15, 2021 78.34 78.34 78.09 78.19 124,707 -0.28(-0.36%)
Jun 14, 2021 78.50 78.58 78.47 78.48 72,658 +0.10(+0.13%)
Jun 11, 2021 78.74 78.74 78.30 78.37 64,705 -0.42(-0.54%)
Jun 10, 2021 78.65 78.86 78.65 78.80 22,471 +0.15(+0.19%)
Jun 09, 2021 78.98 79.03 78.64 78.65 96,399 -0.03(-0.04%)
Jun 08, 2021 78.88 78.88 78.65 78.68 68,587 -0.23(-0.30%)
Jun 07, 2021 78.90 79.04 78.83 78.91 63,287 -0.03(-0.04%)
Jun 04, 2021 78.95 78.98 78.82 78.94 67,866 +0.17(+0.22%)
Jun 03, 2021 78.83 78.83 78.67 78.77 290,835 -0.48(-0.60%)
Jun 02, 2021 79.04 79.26 78.99 79.24 17,004 +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 34,270 -0.14(-0.17%)
May 27, 2021 78.94 79.07 78.93 79.04 40,336 +0.35(+0.44%)
May 26, 2021 78.66 78.88 78.64 78.69 83,352 -0.33(-0.42%)
May 25, 2021 79.08 79.14 78.96 79.02 20,900 -0.17(-0.21%)
May 24, 2021 79.09 79.19 78.91 79.19 57,798 +0.14(+0.17%)
May 21, 2021 79.22 79.22 78.85 79.06 35,418 -0.03(-0.04%)
May 20, 2021 78.92 79.13 78.89 79.09 37,052 +0.43(+0.54%)
May 19, 2021 78.90 78.99 78.53 78.66 63,399 -0.40(-0.50%)
May 18, 2021 79.21 79.22 78.97 79.06 85,174 +0.02(+0.03%)
May 17, 2021 78.77 79.05 78.77 79.03 52,623 +0.33(+0.42%)
May 14, 2021 78.84 78.88 78.63 78.70 67,247 +0.30(+0.39%)
May 13, 2021 78.49 78.65 78.18 78.40 59,549 -0.21(-0.27%)
May 12, 2021 78.95 79.03 78.59 78.61 114,495 -0.23(-0.29%)
May 11, 2021 78.75 78.91 78.73 78.83 42,046 -0.03(-0.04%)
May 10, 2021 78.86 78.92 78.71 78.86 44,895 +0.32(+0.41%)
May 07, 2021 78.33 78.62 78.25 78.54 102,914 +0.15(+0.19%)
May 06, 2021 78.02 78.43 78.02 78.40 94,440 +0.70(+0.90%)
May 05, 2021 77.64 77.81 77.63 77.70 80,041 +0.20(+0.26%)
May 04, 2021 77.46 77.51 77.19 77.50 61,978 -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.