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 (%)
Feb 28, 2019 72.06 72.35 72.02 72.22 52,517 -0.07(-0.09%)
Feb 27, 2019 72.45 72.45 72.26 72.29 13,770 +0.05(+0.07%)
Feb 26, 2019 71.89 72.29 71.87 72.24 46,375 +0.18(+0.25%)
Feb 25, 2019 72.13 72.15 72.04 72.06 68,132 -0.26(-0.36%)
Feb 22, 2019 72.01 72.35 71.99 72.32 20,865 +0.44(+0.62%)
Feb 21, 2019 72.14 72.15 71.84 71.87 39,165 -0.27(-0.37%)
Feb 20, 2019 72.13 72.25 72.05 72.14 10,905 +0.19(+0.27%)
Feb 19, 2019 71.61 71.96 71.56 71.95 11,316 +0.24(+0.33%)
Feb 15, 2019 71.63 71.73 71.56 71.71 18,062 +0.21(+0.29%)
Feb 14, 2019 71.45 71.58 71.23 71.50 10,365 -0.22(-0.30%)
Feb 13, 2019 71.84 71.88 71.68 71.72 9,991 -0.08(-0.11%)
Feb 12, 2019 71.66 71.80 71.59 71.80 7,830 +0.37(+0.52%)
Feb 11, 2019 71.48 71.54 71.40 71.43 2,196 -0.18(-0.25%)
Feb 08, 2019 71.66 71.66 71.55 71.60 19,204 +0.14(+0.19%)
Feb 07, 2019 71.63 71.65 71.39 71.47 10,506 -0.49(-0.68%)
Feb 06, 2019 71.93 72.11 71.93 71.96 9,624 -0.36(-0.49%)
Feb 05, 2019 72.40 72.40 72.29 72.32 10,668 -0.17(-0.24%)
Feb 04, 2019 72.36 72.49 72.30 72.49 30,319 -0.06(-0.08%)
Feb 01, 2019 72.46 72.64 72.42 72.55 39,134 +0.19(+0.27%)
Jan 31, 2019 72.31 72.35 72.19 72.35 18,480 +0.13(+0.19%)
Jan 30, 2019 71.81 72.36 71.81 72.22 50,394 +0.70(+0.98%)
Jan 29, 2019 71.62 71.75 71.52 71.52 38,601 +0.37(+0.51%)
Jan 28, 2019 71.54 71.66 71.15 71.15 46,759 -0.65(-0.90%)
Jan 25, 2019 71.60 71.81 71.58 71.80 66,169 +0.69(+0.97%)
Jan 24, 2019 71.13 71.16 71.09 71.11 30,729 -0.04(-0.05%)
Jan 23, 2019 71.09 71.15 71.05 71.15 13,380 +0.05(+0.08%)
Jan 22, 2019 71.11 71.25 71.07 71.10 54,163 -0.46(-0.64%)
Jan 18, 2019 71.60 71.74 71.51 71.55 34,487 +0.02(+0.02%)
Jan 17, 2019 71.30 71.62 71.30 71.54 31,022 -0.13(-0.17%)
Jan 16, 2019 71.71 71.73 71.62 71.66 38,079 +0.09(+0.12%)
Jan 15, 2019 71.62 71.78 71.40 71.58 49,485 +0.15(+0.22%)
Jan 14, 2019 71.56 71.67 71.42 71.42 39,813 -0.10(-0.13%)
Jan 11, 2019 71.69 71.69 71.50 71.52 75,830 -0.19(-0.27%)
Jan 10, 2019 71.72 71.82 71.64 71.71 31,517 -0.16(-0.23%)
Jan 09, 2019 71.70 72.03 71.69 71.87 41,939 +0.32(+0.44%)
Jan 08, 2019 71.39 71.56 71.32 71.56 41,584 +0.16(+0.23%)
Jan 07, 2019 71.10 71.51 71.10 71.39 58,397 +0.49(+0.69%)
Jan 04, 2019 70.75 70.94 70.61 70.90 25,345 +0.40(+0.57%)
Jan 03, 2019 70.29 70.50 70.13 70.50 25,016 +0.58(+0.83%)
Jan 02, 2019 69.61 69.92 69.59 69.92 49,758 +0.36(+0.51%)
Dec 31, 2018 69.54 69.66 69.47 69.56 70,666 +0.09(+0.12%)
Dec 28, 2018 69.64 69.69 69.48 69.48 21,199 -0.27(-0.39%)
Dec 27, 2018 69.59 69.75 69.49 69.75 134,274 -0.17(-0.25%)
Dec 26, 2018 69.92 69.93 69.75 69.92 39,802 +0.13(+0.18%)
Dec 24, 2018 69.76 69.95 69.76 69.79 9,145 -0.02(-0.03%)
Dec 21, 2018 70.08 70.23 69.79 69.81 13,094 -0.54(-0.76%)
Dec 20, 2018 70.38 70.48 70.18 70.35 34,237 +0.01(+0.01%)
Dec 19, 2018 70.61 70.75 70.28 70.34 19,740 -0.11(-0.15%)
Dec 18, 2018 70.72 70.77 70.35 70.45 38,760 -0.33(-0.46%)
Dec 17, 2018 70.83 70.89 70.72 70.77 12,792 -0.20(-0.29%)
Dec 14, 2018 70.85 70.98 70.85 70.98 5,611 -0.13(-0.18%)
Dec 13, 2018 71.03 71.10 71.02 71.10 2,963 +0.03(+0.05%)
Dec 12, 2018 71.13 71.20 71.07 71.07 7,205 +0.25(+0.35%)
Dec 11, 2018 70.84 70.89 70.72 70.82 5,833 +0.04(+0.06%)
Dec 10, 2018 71.09 71.12 70.76 70.77 13,747 -0.53(-0.74%)
Dec 07, 2018 71.57 71.57 71.29 71.30 18,913 +0.31(+0.43%)
Dec 06, 2018 70.78 71.00 70.63 71.00 79,450 -0.59(-0.82%)
Dec 04, 2018 71.89 71.94 71.58 71.58 37,619 -0.28(-0.39%)
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.