Canadian Dollar Trust Currencyshares (NY: FXC )

78.56 USD +0.18 (+0.23%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 78.11 78.39 78.11 78.38 11,817 +0.18(+0.23%)
Apr 12, 2021 78.27 78.27 78.18 78.20 9,429 -0.21(-0.27%)
Apr 09, 2021 78.32 78.42 78.19 78.41 71,400 +0.21(+0.27%)
Apr 08, 2021 78.01 78.20 77.98 78.20 13,784 +0.34(+0.44%)
Apr 07, 2021 77.87 77.94 77.76 77.86 122,184 -0.28(-0.36%)
Apr 06, 2021 78.23 78.31 78.06 78.14 53,963 -0.31(-0.40%)
Apr 05, 2021 78.37 78.55 78.36 78.45 45,989 +0.15(+0.19%)
Apr 01, 2021 78.15 78.30 78.05 78.30 80,100 +0.14(+0.18%)
Mar 31, 2021 78.00 78.35 78.00 78.16 58,550 +0.40(+0.51%)
Mar 30, 2021 77.80 77.86 77.69 77.76 34,883 -0.26(-0.33%)
Mar 29, 2021 78.02 78.06 77.85 78.02 8,629 -0.12(-0.15%)
Mar 26, 2021 78.18 78.18 77.94 78.14 22,000 +0.29(+0.37%)
Mar 25, 2021 78.03 78.09 77.80 77.85 47,268 -0.29(-0.37%)
Mar 24, 2021 78.01 78.30 78.01 78.14 14,289 +0.06(+0.08%)
Mar 23, 2021 78.12 78.35 78.05 78.08 69,552 -0.35(-0.45%)
Mar 22, 2021 78.61 78.63 78.37 78.43 88,782 -0.12(-0.15%)
Mar 19, 2021 78.45 78.66 78.34 78.55 90,700 +0.06(+0.08%)
Mar 18, 2021 78.92 79.07 78.43 78.49 36,355 -0.67(-0.85%)
Mar 17, 2021 78.74 79.20 78.62 79.16 63,612 +0.19(+0.24%)
Mar 16, 2021 78.81 79.01 78.78 78.97 36,980 +0.19(+0.24%)
Mar 15, 2021 78.76 78.80 78.51 78.78 35,879 -0.03(-0.04%)
Mar 12, 2021 78.39 78.83 78.39 78.81 41,400 +0.35(+0.45%)
Mar 11, 2021 78.05 78.48 77.99 78.46 32,749 +0.58(+0.74%)
Mar 10, 2021 77.89 77.89 77.59 77.88 40,472 +0.11(+0.14%)
Mar 09, 2021 77.89 77.93 77.62 77.77 13,956 +0.25(+0.32%)
Mar 08, 2021 77.61 77.75 77.52 77.52 41,656 -0.12(-0.15%)
Mar 05, 2021 77.68 77.68 77.43 77.64 34,100 +0.01(+0.01%)
Mar 04, 2021 77.81 78.11 77.46 77.63 40,753 -0.11(-0.14%)
Mar 03, 2021 77.74 77.96 77.71 77.74 19,187 -0.15(-0.19%)
Mar 02, 2021 77.78 78.00 77.68 77.89 20,696 +0.20(+0.26%)
Mar 01, 2021 77.58 77.71 77.56 77.69 13,320 +0.45(+0.58%)
Feb 26, 2021 77.81 77.81 77.23 77.24 49,000 -0.74(-0.95%)
Feb 25, 2021 78.73 78.78 77.94 77.98 68,220 -0.61(-0.78%)
Feb 24, 2021 78.13 78.59 78.11 78.59 30,204 +0.48(+0.61%)
Feb 23, 2021 77.96 78.15 77.76 78.11 52,161 +0.22(+0.28%)
Feb 22, 2021 77.79 78.05 77.74 77.89 47,483 +0.02(+0.03%)
Feb 19, 2021 77.84 78.04 77.84 77.87 21,300 +0.35(+0.45%)
Feb 18, 2021 77.40 77.54 77.24 77.52 17,436 +0.08(+0.10%)
Feb 17, 2021 77.21 77.44 77.12 77.44 21,104 -0.07(-0.10%)
Feb 16, 2021 77.44 77.53 77.39 77.51 35,893 +0.12(+0.15%)
Feb 12, 2021 77.08 77.42 77.08 77.40 16,700 -0.00(-0.00%)
Feb 11, 2021 77.60 77.60 77.39 77.40 25,632 +0.01(+0.02%)
Feb 10, 2021 77.50 77.55 77.37 77.39 20,907 -0.00(-0.01%)
Feb 09, 2021 77.05 77.43 77.02 77.39 27,749 +0.20(+0.26%)
Feb 08, 2021 77.02 77.19 77.01 77.19 19,033 +0.16(+0.21%)
Feb 05, 2021 76.86 77.04 76.83 77.03 49,900 +0.36(+0.47%)
Feb 04, 2021 76.73 76.73 76.56 76.67 34,086 -0.25(-0.33%)
Feb 03, 2021 76.79 77.02 76.79 76.92 20,125 +0.07(+0.09%)
Feb 02, 2021 76.66 76.85 76.42 76.85 27,030 +0.41(+0.54%)
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.