Canadian Dollar Trust Currencyshares (NY: FXC )

77.74 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 74.62 74.65 74.50 74.58 10,600 -0.23(-0.31%)
Jan 30, 2020 74.69 74.81 74.63 74.81 19,000 +0.04(+0.05%)
Jan 29, 2020 74.85 74.86 74.74 74.77 7,977 -0.19(-0.26%)
Jan 28, 2020 74.78 74.97 74.78 74.97 57,195 +0.12(+0.16%)
Jan 27, 2020 74.80 74.92 74.80 74.85 13,579 -0.25(-0.33%)
Jan 24, 2020 75.18 75.18 75.06 75.10 55,800 -0.08(-0.11%)
Jan 23, 2020 75.00 75.20 74.99 75.18 21,373 +0.04(+0.05%)
Jan 22, 2020 75.63 75.63 75.05 75.14 103,004 -0.33(-0.44%)
Jan 21, 2020 75.60 75.62 75.47 75.47 15,681 -0.05(-0.07%)
Jan 17, 2020 75.65 75.67 75.50 75.52 43,500 -0.15(-0.20%)
Jan 16, 2020 75.65 75.68 75.61 75.67 19,785 +0.01(+0.01%)
Jan 15, 2020 75.55 75.69 75.55 75.66 23,027 +0.13(+0.17%)
Jan 14, 2020 75.52 75.63 75.51 75.53 16,380 -0.05(-0.07%)
Jan 13, 2020 75.66 75.66 75.56 75.58 29,411 +0.04(+0.05%)
Jan 10, 2020 75.61 75.65 75.54 75.54 3,900 +0.05(+0.06%)
Jan 09, 2020 75.50 75.50 75.33 75.50 30,073 -0.21(-0.28%)
Jan 08, 2020 75.81 75.82 75.65 75.71 21,256 -0.14(-0.18%)
Jan 07, 2020 75.84 75.89 75.74 75.85 53,714 -0.24(-0.32%)
Jan 06, 2020 76.03 76.13 75.98 76.09 24,391 +0.15(+0.20%)
Jan 03, 2020 75.95 76.00 75.92 75.94 16,800 -0.04(-0.05%)
Jan 02, 2020 75.84 76.03 75.84 75.98 38,725 -0.02(-0.03%)
Dec 31, 2019 75.86 76.19 75.86 76.00 31,300 +0.42(+0.56%)
Dec 30, 2019 75.56 75.62 75.50 75.58 16,283 +0.13(+0.17%)
Dec 27, 2019 75.41 75.51 75.36 75.45 14,500 +0.15(+0.20%)
Dec 26, 2019 75.05 75.31 75.05 75.30 8,553 +0.31(+0.41%)
Dec 24, 2019 75.00 75.04 74.97 74.99 7,700 -0.05(-0.07%)
Dec 23, 2019 74.91 75.06 74.91 75.04 15,469 +0.04(+0.05%)
Dec 20, 2019 74.93 75.00 74.89 75.00 19,100 -0.19(-0.25%)
Dec 19, 2019 75.23 75.25 75.17 75.19 5,369 -0.10(-0.13%)
Dec 18, 2019 75.18 75.30 75.15 75.29 292,187 +0.35(+0.47%)
Dec 17, 2019 74.99 75.04 74.93 74.94 2,258 -0.06(-0.07%)
Dec 16, 2019 75.16 75.19 74.99 75.00 8,836 +0.19(+0.25%)
Dec 13, 2019 74.87 75.02 74.74 74.81 10,000 -0.04(-0.05%)
Dec 12, 2019 74.86 74.87 74.79 74.85 16,744 -0.02(-0.03%)
Dec 11, 2019 74.58 74.93 74.58 74.87 27,608 +0.30(+0.40%)
Dec 10, 2019 74.54 74.59 74.49 74.57 12,424 +0.01(+0.01%)
Dec 09, 2019 74.43 74.59 74.43 74.56 15,894 +0.17(+0.23%)
Dec 06, 2019 74.42 74.44 74.35 74.39 14,400 -0.44(-0.59%)
Dec 05, 2019 74.91 74.93 74.80 74.83 17,358 +0.06(+0.08%)
Dec 04, 2019 74.38 74.77 74.31 74.77 43,753 +0.59(+0.80%)
Dec 03, 2019 74.10 74.20 74.08 74.18 76,613 +0.00(+0.00%)
Dec 02, 2019 74.19 74.24 74.14 74.18 224,573 -0.13(-0.18%)
Nov 29, 2019 74.30 74.31 74.27 74.31 1,300 +0.01(+0.01%)
Nov 27, 2019 74.37 74.38 74.27 74.30 69,500 -0.08(-0.11%)
Nov 26, 2019 74.22 74.38 74.22 74.38 11,331 +0.18(+0.24%)
Nov 25, 2019 74.22 74.25 74.13 74.20 9,885 -0.07(-0.09%)
Nov 22, 2019 74.36 74.36 74.22 74.27 9,400 -0.04(-0.05%)
Nov 21, 2019 74.34 74.37 74.30 74.31 8,674 +0.13(+0.17%)
Nov 20, 2019 74.25 74.34 74.06 74.18 33,503 -0.17(-0.23%)
Nov 19, 2019 74.66 74.69 74.35 74.35 35,312 -0.38(-0.51%)
Nov 18, 2019 74.67 74.75 74.60 74.73 54,153 +0.13(+0.17%)
Nov 15, 2019 74.56 74.64 74.56 74.60 12,500 +0.10(+0.13%)
Nov 14, 2019 74.38 74.50 74.38 74.50 18,670 +0.01(+0.01%)
Nov 13, 2019 74.46 74.56 74.46 74.49 62,577 -0.06(-0.08%)
Nov 12, 2019 74.60 74.63 74.54 74.55 40,506 -0.08(-0.11%)
Nov 11, 2019 74.64 74.69 74.61 74.63 23,630 +0.01(+0.01%)
Nov 08, 2019 74.56 74.67 74.54 74.62 84,900 -0.25(-0.33%)
Nov 07, 2019 74.86 74.93 74.82 74.87 22,116 +0.03(+0.04%)
Nov 06, 2019 74.86 74.91 74.79 74.84 55,646 -0.09(-0.12%)
Nov 05, 2019 75.05 75.14 74.87 74.93 12,113 -0.08(-0.10%)
Nov 04, 2019 75.06 75.12 75.00 75.01 53,287 -0.05(-0.07%)
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.