Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

72.36 +0.20 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 74.59 74.59 74.48 74.42 28,418 -0.15(-0.20%)
Nov 29, 2021 74.55 74.57 74.35 74.56 32,878 +0.14(+0.18%)
Nov 26, 2021 74.50 74.57 74.32 74.43 42,783 -0.72(-0.96%)
Nov 24, 2021 74.95 75.18 74.94 75.15 95,063 +0.08(+0.10%)
Nov 23, 2021 74.81 75.11 74.81 75.07 42,873 +0.18(+0.23%)
Nov 22, 2021 75.08 75.14 74.89 74.89 74,711 -0.30(-0.40%)
Nov 19, 2021 75.39 75.40 75.16 75.20 54,745 -0.30(-0.40%)
Nov 18, 2021 75.37 75.51 75.46 75.50 67,093 +0.08(+0.10%)
Nov 17, 2021 75.61 75.65 75.38 75.42 65,812 -0.29(-0.38%)
Nov 16, 2021 75.80 75.89 75.71 75.71 159,731 -0.30(-0.40%)
Nov 15, 2021 76.05 76.10 75.91 76.01 33,832 +0.17(+0.23%)
Nov 12, 2021 75.62 75.86 75.57 75.84 43,053 +0.24(+0.32%)
Nov 11, 2021 75.64 75.73 75.53 75.59 219,446 -0.56(-0.74%)
Nov 10, 2021 76.67 76.16 197,464 -0.35(-0.46%)
Nov 09, 2021 76.45 76.55 76.23 76.51 133,984 +0.00(+0.00%)
Nov 08, 2021 76.49 76.53 76.36 76.51 139,459 -0.01(-0.01%)
Nov 05, 2021 76.35 76.54 76.34 76.52 65,311 +0.09(+0.11%)
Nov 04, 2021 76.68 76.68 76.33 76.43 365,487 -0.49(-0.64%)
Nov 03, 2021 76.57 76.93 76.34 76.92 135,069 +0.16(+0.21%)
Nov 02, 2021 76.73 76.82 76.65 76.76 7,877 -0.27(-0.36%)
Nov 01, 2021 76.95 77.04 76.84 77.03 43,180 +0.08(+0.10%)
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%)
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.