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 (%)
Oct 29, 2021 76.91 76.95 76.77 76.95 67,028 -0.17(-0.23%)
Oct 28, 2021 77.02 77.19 77.02 77.13 60,407 +0.11(+0.14%)
Oct 27, 2021 76.58 77.32 76.57 77.02 80,754 +0.18(+0.24%)
Oct 26, 2021 76.98 76.84 57,175 -0.02(-0.03%)
Oct 25, 2021 76.95 76.97 76.79 76.86 211,937 -0.10(-0.13%)
Oct 22, 2021 77.15 77.21 76.83 76.95 18,536 +0.03(+0.04%)
Oct 21, 2021 77.21 77.26 76.88 76.92 43,583 -0.34(-0.44%)
Oct 20, 2021 77.08 77.35 77.06 77.26 48,220 +0.29(+0.38%)
Oct 19, 2021 76.95 77.08 76.94 76.97 23,936 +0.08(+0.10%)
Oct 18, 2021 76.87 77.05 76.87 76.89 264,890 -0.02(-0.03%)
Oct 15, 2021 76.96 77.04 76.80 76.91 61,333 -0.02(-0.03%)
Oct 14, 2021 76.90 77.05 76.90 76.93 49,385 +0.39(+0.51%)
Oct 13, 2021 76.43 76.57 76.37 76.55 23,208 +0.13(+0.17%)
Oct 12, 2021 76.36 76.54 76.31 76.42 63,963 +0.19(+0.25%)
Oct 11, 2021 76.42 76.46 76.23 76.23 52,886 -0.13(-0.17%)
Oct 08, 2021 76.11 76.44 76.07 76.35 49,826 +0.44(+0.58%)
Oct 07, 2021 75.66 75.91 75.66 75.91 58,099 +0.31(+0.41%)
Oct 06, 2021 75.43 75.61 75.27 75.60 128,475 -0.10(-0.13%)
Oct 05, 2021 75.61 75.88 75.60 75.70 15,797 +0.00(+0.00%)
Oct 04, 2021 75.59 75.80 75.59 75.70 85,129 +0.38(+0.50%)
Oct 01, 2021 75.14 75.39 75.10 75.32 8,350 +0.16(+0.21%)
Sep 30, 2021 74.79 75.31 74.79 75.17 37,454 +0.56(+0.75%)
Sep 29, 2021 74.88 74.88 74.51 74.60 48,713 -0.45(-0.60%)
Sep 28, 2021 75.24 75.24 74.92 75.05 11,094 -0.35(-0.46%)
Sep 27, 2021 75.21 75.42 75.17 75.40 26,973 +0.21(+0.28%)
Sep 24, 2021 74.92 75.22 74.92 75.19 36,832 -0.03(-0.03%)
Sep 23, 2021 75.15 75.33 75.12 75.22 49,814 +0.61(+0.82%)
Sep 22, 2021 74.25 74.95 74.25 74.60 23,186 +0.32(+0.43%)
Sep 21, 2021 74.43 74.46 74.11 74.28 524,071 -0.01(-0.01%)
Sep 20, 2021 74.21 74.36 74.14 74.29 21,904 -0.37(-0.49%)
Sep 17, 2021 75.12 75.15 74.62 74.66 13,122 -0.40(-0.53%)
Sep 16, 2021 75.21 75.27 75.00 75.06 7,117 -0.31(-0.41%)
Sep 15, 2021 75.09 75.38 75.09 75.37 8,649 +0.37(+0.49%)
Sep 14, 2021 75.52 75.52 75.00 75.00 4,736 -0.20(-0.27%)
Sep 13, 2021 75.22 75.30 75.09 75.21 19,964 +0.11(+0.14%)
Sep 10, 2021 75.62 75.62 75.10 75.10 18,810 -0.14(-0.18%)
Sep 09, 2021 75.11 75.39 75.09 75.23 20,778 +0.18(+0.25%)
Sep 08, 2021 75.11 75.27 74.61 75.05 19,086 -0.18(-0.25%)
Sep 07, 2021 75.56 75.64 75.22 75.23 17,756 -0.80(-1.05%)
Sep 03, 2021 75.93 76.16 75.93 76.03 12,613 +0.17(+0.23%)
Sep 02, 2021 75.55 75.86 75.55 75.86 22,033 +0.43(+0.57%)
Sep 01, 2021 75.47 75.51 75.42 75.43 7,683 -0.03(-0.04%)
Aug 31, 2021 75.47 75.54 75.29 75.46 3,803 -0.06(-0.08%)
Aug 30, 2021 75.68 75.71 75.48 75.52 24,384 +0.00(+0.00%)
Aug 27, 2021 74.94 75.53 74.94 75.52 16,352 +0.48(+0.63%)
Aug 26, 2021 75.42 75.48 75.04 75.04 25,104 -0.58(-0.77%)
Aug 25, 2021 75.39 75.63 75.34 75.62 18,204 +0.02(+0.03%)
Aug 24, 2021 75.40 75.66 75.35 75.60 31,026 +0.33(+0.44%)
Aug 23, 2021 74.79 75.31 74.79 75.27 42,421 +1.04(+1.40%)
Aug 20, 2021 73.84 74.25 73.84 74.23 65,519 -0.04(-0.05%)
Aug 19, 2021 74.61 74.66 74.23 74.27 36,940 -0.99(-1.32%)
Aug 18, 2021 75.47 75.50 75.26 75.26 69,495 -0.17(-0.23%)
Aug 17, 2021 75.48 75.55 75.29 75.44 29,361 -0.32(-0.42%)
Aug 16, 2021 75.86 75.86 75.68 75.76 101,655 -0.33(-0.43%)
Aug 13, 2021 76.04 76.18 76.04 76.09 8,174 +0.01(+0.01%)
Aug 12, 2021 76.05 76.12 75.99 76.08 8,859 -0.12(-0.15%)
Aug 11, 2021 76.20 76.23 76.09 76.20 5,868 +0.15(+0.19%)
Aug 10, 2021 75.72 76.06 75.72 76.05 22,043 +0.32(+0.42%)
Aug 09, 2021 75.96 75.96 75.73 75.73 29,112 -0.12(-0.15%)
Aug 06, 2021 76.04 76.04 75.77 75.85 17,597 -0.35(-0.46%)
Aug 05, 2021 76.13 76.31 76.13 76.20 55,503 +0.30(+0.40%)
Aug 04, 2021 75.94 75.99 75.89 75.89 168,805 -0.10(-0.13%)
Aug 03, 2021 75.94 75.99 75.75 75.99 7,280 -0.15(-0.20%)
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.