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 (%)
Jan 29, 2021 74.83 74.89 74.47 74.64 31,311 +0.14(+0.18%)
Jan 28, 2021 74.42 74.63 74.38 74.50 31,325 -0.05(-0.07%)
Jan 27, 2021 74.71 74.83 74.49 74.55 34,327 -0.68(-0.90%)
Jan 26, 2021 75.11 75.23 75.10 75.23 19,214 +0.29(+0.39%)
Jan 25, 2021 75.05 75.07 74.76 74.94 26,224 -0.09(-0.12%)
Jan 22, 2021 75.18 75.26 74.96 75.03 39,551 -0.57(-0.76%)
Jan 21, 2021 75.68 75.73 75.50 75.60 42,794 +0.08(+0.10%)
Jan 20, 2021 75.21 75.73 75.17 75.52 64,672 +0.55(+0.74%)
Jan 19, 2021 74.98 75.04 74.82 74.97 71,418 -0.01(-0.01%)
Jan 15, 2021 75.05 75.14 74.83 74.98 90,536 -0.59(-0.78%)
Jan 14, 2021 75.25 75.64 75.25 75.57 36,451 +0.39(+0.52%)
Jan 13, 2021 74.90 75.28 74.90 75.18 35,791 +0.07(+0.09%)
Jan 12, 2021 74.77 75.12 74.75 75.12 18,397 +0.39(+0.52%)
Jan 11, 2021 74.50 74.80 74.45 74.73 51,084 -0.47(-0.62%)
Jan 08, 2021 75.43 75.43 74.94 75.19 38,006 -0.16(-0.21%)
Jan 07, 2021 75.09 75.35 75.01 75.35 23,246 -0.04(-0.05%)
Jan 06, 2021 75.07 75.39 75.04 75.39 182,481 +0.04(+0.05%)
Jan 05, 2021 74.93 75.44 74.91 75.35 50,661 +0.67(+0.90%)
Jan 04, 2021 75.17 75.17 74.65 74.68 35,271 -0.38(-0.50%)
Dec 31, 2020 75.06 75.06 75.06 28,152 +0.23(+0.31%)
Dec 30, 2020 74.67 74.90 74.67 74.83 28,152 +0.29(+0.39%)
Dec 29, 2020 74.69 74.69 74.52 74.53 11,499 +0.17(+0.23%)
Dec 28, 2020 74.44 74.49 74.18 74.36 12,817 -0.16(-0.22%)
Dec 24, 2020 74.46 74.53 74.34 74.52 16,479 +0.18(+0.25%)
Dec 23, 2020 74.24 74.40 74.16 74.34 149,098 +0.41(+0.55%)
Dec 22, 2020 74.02 74.04 73.83 73.93 71,881 -0.36(-0.48%)
Dec 21, 2020 74.26 74.47 74.19 74.29 35,135 -0.42(-0.56%)
Dec 18, 2020 74.88 74.89 74.62 74.71 28,324 -0.31(-0.41%)
Dec 17, 2020 75.12 75.25 74.98 75.02 31,189 +0.07(+0.09%)
Dec 16, 2020 74.91 75.01 74.70 74.95 21,980 -0.29(-0.39%)
Dec 15, 2020 74.99 75.27 74.94 75.24 45,194 +0.41(+0.54%)
Dec 14, 2020 75.00 75.02 74.70 74.83 15,736 +0.04(+0.05%)
Dec 11, 2020 74.81 74.83 74.67 74.80 17,612 -0.20(-0.27%)
Dec 10, 2020 74.83 75.11 74.83 75.00 23,168 +0.50(+0.68%)
Dec 09, 2020 74.69 74.75 74.44 74.50 32,492 -0.01(-0.01%)
Dec 08, 2020 74.62 74.72 74.50 74.50 12,175 -0.12(-0.16%)
Dec 07, 2020 74.66 74.69 74.57 74.62 38,098 -0.15(-0.19%)
Dec 04, 2020 74.48 74.80 74.48 74.77 101,557 +0.53(+0.72%)
Dec 03, 2020 74.01 74.33 73.97 74.23 31,087 +0.31(+0.42%)
Dec 02, 2020 73.80 73.95 73.80 73.92 89,518 +0.09(+0.12%)
Dec 01, 2020 73.67 73.87 73.63 73.83 42,736 +0.27(+0.37%)
Nov 30, 2020 73.83 73.90 73.53 73.56 18,651 +0.02(+0.03%)
Nov 27, 2020 73.56 73.61 73.51 73.54 18,745 +0.06(+0.08%)
Nov 25, 2020 73.37 73.53 73.37 73.49 27,603 +0.02(+0.03%)
Nov 24, 2020 73.05 73.49 73.05 73.47 30,055 +0.47(+0.64%)
Nov 23, 2020 73.11 73.11 72.87 73.00 6,357 +0.01(+0.01%)
Nov 20, 2020 73.22 73.24 72.94 72.99 14,625 -0.14(-0.20%)
Nov 19, 2020 73.00 73.14 72.98 73.14 19,246 +0.08(+0.10%)
Nov 18, 2020 73.00 73.26 73.00 73.06 8,098 +0.09(+0.12%)
Nov 17, 2020 72.95 73.06 72.88 72.97 20,987 +0.03(+0.04%)
Nov 16, 2020 73.01 73.11 72.92 72.94 12,373 +0.25(+0.35%)
Nov 13, 2020 72.71 72.76 72.55 72.69 19,775 -0.07(-0.09%)
Nov 12, 2020 72.83 72.92 72.68 72.76 45,283 -0.33(-0.45%)
Nov 11, 2020 73.16 73.20 73.07 73.09 33,220 -0.16(-0.21%)
Nov 10, 2020 73.32 73.50 73.24 73.24 14,818 -0.16(-0.21%)
Nov 09, 2020 73.82 73.83 73.40 73.40 62,005 +0.13(+0.17%)
Nov 06, 2020 73.21 73.36 73.14 73.27 8,136 +0.07(+0.09%)
Nov 05, 2020 73.11 73.33 73.11 73.20 41,322 +0.48(+0.65%)
Nov 04, 2020 72.49 72.87 72.42 72.73 8,462 +0.07(+0.09%)
Nov 03, 2020 72.74 72.90 72.54 72.66 24,139 +0.43(+0.59%)
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.