Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

72.33 +0.17 (+0.24%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 72.59 72.75 72.22 72.26 72,586 -0.24(-0.33%)
Jul 30, 2019 72.39 72.53 72.30 72.50 30,262 +0.04(+0.05%)
Jul 29, 2019 72.52 72.53 72.41 72.46 73,028 +0.05(+0.07%)
Jul 26, 2019 72.33 72.42 72.27 72.41 12,001 -0.06(-0.08%)
Jul 25, 2019 72.65 72.67 72.44 72.47 5,722 -0.06(-0.08%)
Jul 24, 2019 72.60 72.68 72.53 72.53 14,315 -0.01(-0.01%)
Jul 23, 2019 72.51 72.65 72.45 72.54 63,781 -0.19(-0.27%)
Jul 22, 2019 72.87 72.87 72.70 72.73 25,163 -0.27(-0.37%)
Jul 19, 2019 72.92 73.02 72.87 73.00 24,935 -0.13(-0.17%)
Jul 18, 2019 72.96 73.16 72.83 73.13 19,700 +0.06(+0.08%)
Jul 17, 2019 72.99 73.15 72.94 73.07 21,482 +0.17(+0.24%)
Jul 16, 2019 73.11 73.19 72.89 72.89 10,637 -0.15(-0.21%)
Jul 15, 2019 73.18 73.22 73.05 73.05 10,896 -0.10(-0.13%)
Jul 12, 2019 73.08 73.17 73.04 73.15 29,384 +0.15(+0.21%)
Jul 11, 2019 72.97 73.00 72.86 72.99 32,713 +0.10(+0.14%)
Jul 10, 2019 72.88 72.95 72.55 72.89 27,272 +0.26(+0.36%)
Jul 09, 2019 72.64 72.65 72.59 72.63 2,990 -0.16(-0.22%)
Jul 08, 2019 73.01 73.01 72.77 72.79 3,747 -0.14(-0.19%)
Jul 05, 2019 72.77 72.92 72.59 72.92 12,208 -0.01(-0.01%)
Jul 03, 2019 72.93 72.96 72.86 72.93 24,210 +0.23(+0.32%)
Jul 02, 2019 72.67 72.78 72.62 72.70 31,926 +0.14(+0.19%)
Jul 01, 2019 72.75 72.78 72.49 72.57 40,410 -0.19(-0.26%)
Jun 28, 2019 72.81 72.97 72.74 72.75 98,972 +0.03(+0.04%)
Jun 27, 2019 72.61 72.79 72.61 72.72 11,932 +0.06(+0.08%)
Jun 26, 2019 72.44 72.70 72.43 72.67 41,167 +0.31(+0.43%)
Jun 25, 2019 72.38 72.41 72.16 72.36 29,674 +0.06(+0.08%)
Jun 24, 2019 72.20 72.30 72.14 72.30 27,413 +0.15(+0.21%)
Jun 21, 2019 72.17 72.17 72.09 72.14 44,931 -0.14(-0.20%)
Jun 20, 2019 72.42 72.42 72.13 72.29 104,411 +0.52(+0.73%)
Jun 19, 2019 71.37 71.77 71.36 71.77 22,682 +0.50(+0.70%)
Jun 18, 2019 71.14 71.27 71.12 71.27 38,467 +0.23(+0.33%)
Jun 17, 2019 71.07 71.12 71.03 71.03 29,263 -0.03(-0.04%)
Jun 14, 2019 71.27 71.34 71.01 71.06 141,833 -0.39(-0.54%)
Jun 13, 2019 71.55 71.55 71.45 71.45 5,628 -0.04(-0.05%)
Jun 12, 2019 71.71 71.83 71.46 71.49 42,862 -0.30(-0.42%)
Jun 11, 2019 71.84 71.84 71.63 71.79 65,211 -0.04(-0.05%)
Jun 10, 2019 71.88 71.90 71.78 71.83 40,245 +0.09(+0.12%)
Jun 07, 2019 71.63 71.83 71.63 71.74 21,016 +0.49(+0.69%)
Jun 06, 2019 71.11 71.30 71.11 71.25 16,776 +0.28(+0.39%)
Jun 05, 2019 71.25 71.26 70.97 70.97 5,853 -0.16(-0.23%)
Jun 04, 2019 70.95 71.18 70.93 71.13 34,611 +0.31(+0.44%)
Jun 03, 2019 70.57 70.88 70.57 70.82 17,696 +0.40(+0.56%)
May 31, 2019 70.30 70.54 70.30 70.42 12,950 -0.13(-0.18%)
May 30, 2019 70.62 70.63 70.51 70.55 2,631 +0.07(+0.10%)
May 29, 2019 70.48 70.56 70.31 70.48 49,680 -0.06(-0.08%)
May 28, 2019 70.70 70.74 70.54 70.54 16,709 -0.35(-0.49%)
May 24, 2019 70.85 70.89 70.76 70.89 13,882 +0.25(+0.36%)
May 23, 2019 70.62 70.71 70.55 70.64 23,017 -0.31(-0.44%)
May 22, 2019 71.13 71.20 70.90 70.95 25,266 -0.10(-0.14%)
May 21, 2019 70.97 71.06 70.93 71.04 12,028 +0.12(+0.16%)
May 20, 2019 70.94 70.95 70.88 70.93 7,228 +0.14(+0.20%)
May 17, 2019 70.59 70.85 70.58 70.78 119,244 +0.06(+0.09%)
May 16, 2019 70.91 70.99 70.69 70.72 4,755 -0.13(-0.18%)
May 15, 2019 70.66 70.88 70.63 70.85 42,510 +0.12(+0.16%)
May 14, 2019 70.62 70.75 70.62 70.73 21,335 +0.08(+0.11%)
May 13, 2019 70.89 70.91 70.63 70.66 16,937 -0.32(-0.45%)
May 10, 2019 71.05 71.16 70.86 70.97 39,368 +0.26(+0.37%)
May 09, 2019 70.53 70.71 70.53 70.71 37,020 +0.07(+0.10%)
May 08, 2019 70.72 70.76 70.64 70.65 30,883 -0.03(-0.04%)
May 07, 2019 70.64 70.68 70.59 70.68 8,138 -0.20(-0.29%)
May 06, 2019 70.61 70.88 70.61 70.88 1,738 -0.01(-0.01%)
May 03, 2019 70.79 70.98 70.79 70.89 8,495 +0.18(+0.26%)
May 02, 2019 70.74 70.76 70.68 70.70 1,520 -0.09(-0.12%)
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.