Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

69.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 69.58 69.59 69.42 69.57 16,597 -0.28(-0.40%)
Nov 29, 2024 69.66 69.85 69.66 69.85 3,363 +0.09(+0.13%)
Nov 27, 2024 69.63 69.80 69.62 69.76 6,612 +0.25(+0.35%)
Nov 26, 2024 69.34 69.55 69.27 69.51 23,695 -0.44(-0.62%)
Nov 25, 2024 70.01 70.02 69.88 69.95 8,511 -0.02(-0.03%)
Nov 22, 2024 70.02 70.04 69.95 69.97 4,101 -0.04(-0.05%)
Nov 21, 2024 70.09 70.19 69.99 70.01 11,328 +0.06(+0.08%)
Nov 20, 2024 69.88 69.95 69.81 69.95 7,861 -0.09(-0.14%)
Nov 19, 2024 69.89 70.04 69.89 70.04 16,691 +0.23(+0.34%)
Nov 18, 2024 69.48 69.84 69.48 69.81 11,823 +0.38(+0.55%)
Nov 15, 2024 69.48 69.51 69.37 69.43 29,155 -0.15(-0.22%)
Nov 14, 2024 69.78 69.80 69.53 69.58 16,311 -0.24(-0.35%)
Nov 13, 2024 69.98 69.98 69.82 69.82 16,407 -0.29(-0.42%)
Nov 12, 2024 70.09 70.15 70.04 70.12 17,329 -0.12(-0.18%)
Nov 11, 2024 70.13 70.27 70.11 70.24 14,095 +0.00(+0.00%)
Nov 08, 2024 70.30 70.33 70.22 70.24 20,366 -0.28(-0.40%)
Nov 07, 2024 70.47 70.60 70.44 70.52 29,051 +0.37(+0.53%)
Nov 06, 2024 70.08 70.21 70.05 70.15 30,047 -0.53(-0.75%)
Nov 05, 2024 70.51 70.68 70.51 70.68 22,492 +0.35(+0.50%)
Nov 04, 2024 70.39 70.46 70.32 70.33 10,830 +0.27(+0.38%)
Nov 01, 2024 70.27 70.29 70.04 70.06 19,977 -0.17(-0.25%)
Oct 31, 2024 70.31 70.34 70.13 70.23 41,697 -0.08(-0.11%)
Oct 30, 2024 70.19 70.35 70.15 70.31 10,066 +0.07(+0.09%)
Oct 29, 2024 70.28 70.35 70.17 70.24 15,167 -0.17(-0.24%)
Oct 28, 2024 70.36 70.41 70.33 70.41 30,559 +0.06(+0.09%)
Oct 25, 2024 70.52 70.53 70.35 70.35 6,743 -0.18(-0.25%)
Oct 24, 2024 70.67 70.67 70.49 70.53 28,061 -0.09(-0.13%)
Oct 23, 2024 70.55 70.64 70.49 70.62 21,044 -0.06(-0.08%)
Oct 22, 2024 70.69 70.73 70.64 70.68 8,332 +0.06(+0.08%)
Oct 21, 2024 70.62 70.67 70.55 70.63 5,253 -0.13(-0.18%)
Oct 18, 2024 70.82 70.82 70.73 70.76 6,031 -0.04(-0.05%)
Oct 17, 2024 70.88 70.92 70.79 70.79 10,195 -0.25(-0.35%)
Oct 16, 2024 70.90 71.05 70.89 71.04 7,003 +0.21(+0.30%)
Oct 15, 2024 70.77 70.83 70.67 70.83 9,901 +0.04(+0.06%)
Oct 14, 2024 70.75 70.81 70.75 70.79 4,654 -0.18(-0.25%)
Oct 11, 2024 71.00 71.06 70.89 70.97 9,160 -0.10(-0.14%)
Oct 10, 2024 71.00 71.07 70.90 71.07 12,097 -0.12(-0.17%)
Oct 09, 2024 71.31 71.40 71.17 71.20 13,006 -0.35(-0.48%)
Oct 08, 2024 71.54 71.54 71.40 71.54 3,279 -0.11(-0.16%)
Oct 07, 2024 71.75 71.80 71.63 71.65 4,685 -0.26(-0.37%)
Oct 04, 2024 71.82 71.93 71.82 71.92 5,656 -0.08(-0.11%)
Oct 03, 2024 72.18 72.18 72.00 72.00 8,109 -0.32(-0.44%)
Oct 02, 2024 72.40 72.40 72.29 72.31 4,738 -0.05(-0.06%)
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.