Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

71.86 -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 74.07 74.59 74.07 74.45 37,816 +0.56(+0.75%)
Sep 29, 2021 74.16 74.17 73.80 73.89 49,185 -0.44(-0.60%)
Sep 28, 2021 74.52 74.52 74.21 74.33 11,202 -0.34(-0.46%)
Sep 27, 2021 74.48 74.70 74.45 74.68 27,234 +0.21(+0.28%)
Sep 24, 2021 74.21 74.49 74.21 74.47 37,189 -0.03(-0.03%)
Sep 23, 2021 74.43 74.61 74.40 74.49 50,297 +0.61(+0.82%)
Sep 22, 2021 73.54 74.23 73.54 73.89 23,411 +0.32(+0.43%)
Sep 21, 2021 73.72 73.74 73.40 73.57 529,146 -0.01(-0.01%)
Sep 20, 2021 73.49 73.64 73.43 73.58 22,116 -0.37(-0.49%)
Sep 17, 2021 74.40 74.43 73.90 73.95 13,250 -0.39(-0.53%)
Sep 16, 2021 74.48 74.55 74.28 74.34 7,186 -0.31(-0.41%)
Sep 15, 2021 74.37 74.66 74.37 74.65 8,733 +0.37(+0.49%)
Sep 14, 2021 74.79 74.80 74.28 74.28 4,782 -0.20(-0.27%)
Sep 13, 2021 74.49 74.58 74.37 74.48 20,157 +0.11(+0.14%)
Sep 10, 2021 74.90 74.90 74.38 74.38 18,992 -0.13(-0.18%)
Sep 09, 2021 74.39 74.67 74.37 74.51 20,979 +0.18(+0.25%)
Sep 08, 2021 74.39 74.55 73.89 74.33 19,271 -0.18(-0.25%)
Sep 07, 2021 74.83 74.92 74.49 74.51 17,928 -0.79(-1.05%)
Sep 03, 2021 75.21 75.43 75.21 75.30 12,735 +0.17(+0.23%)
Sep 02, 2021 74.82 75.13 74.82 75.13 22,246 +0.42(+0.57%)
Sep 01, 2021 74.74 74.78 74.70 74.70 7,758 -0.03(-0.04%)
Aug 31, 2021 74.74 74.81 74.57 74.73 3,840 -0.06(-0.08%)
Aug 30, 2021 74.96 74.99 74.76 74.79 24,620 +0.00(+0.00%)
Aug 27, 2021 74.22 74.80 74.22 74.79 16,511 +0.47(+0.63%)
Aug 26, 2021 74.70 74.75 74.32 74.32 25,347 -0.58(-0.77%)
Aug 25, 2021 74.67 74.91 74.62 74.90 18,381 +0.02(+0.03%)
Aug 24, 2021 74.68 74.94 74.63 74.88 31,327 +0.33(+0.44%)
Aug 23, 2021 74.07 74.59 74.07 74.55 42,832 +1.03(+1.40%)
Aug 20, 2021 73.13 73.54 73.13 73.52 66,154 -0.04(-0.05%)
Aug 19, 2021 73.90 73.95 73.52 73.56 37,297 -0.98(-1.32%)
Aug 18, 2021 74.74 74.77 74.54 74.54 70,168 -0.17(-0.23%)
Aug 17, 2021 74.75 74.82 74.57 74.72 29,645 -0.32(-0.42%)
Aug 16, 2021 75.13 75.13 74.95 75.03 102,639 -0.33(-0.43%)
Aug 13, 2021 75.31 75.45 75.31 75.36 8,254 +0.01(+0.01%)
Aug 12, 2021 75.32 75.39 75.26 75.35 8,945 -0.12(-0.15%)
Aug 11, 2021 75.47 75.50 75.36 75.47 5,925 +0.14(+0.19%)
Aug 10, 2021 74.99 75.33 74.99 75.32 22,257 +0.32(+0.42%)
Aug 09, 2021 75.23 75.23 75.00 75.00 29,394 -0.12(-0.15%)
Aug 06, 2021 75.31 75.31 75.04 75.12 17,767 -0.35(-0.46%)
Aug 05, 2021 75.40 75.58 75.40 75.47 56,040 +0.30(+0.40%)
Aug 04, 2021 75.22 75.26 75.16 75.17 170,440 -0.10(-0.13%)
Aug 03, 2021 75.22 75.26 75.02 75.26 7,351 -0.15(-0.20%)
Aug 02, 2021 75.67 75.75 75.39 75.42 6,170 -0.19(-0.25%)
Jul 30, 2021 75.90 75.92 75.56 75.61 12,641 -0.18(-0.24%)
Jul 29, 2021 75.62 75.88 75.62 75.79 33,787 +0.51(+0.68%)
Jul 28, 2021 74.92 75.32 74.92 75.28 22,943 +0.38(+0.51%)
Jul 27, 2021 75.10 75.10 74.90 74.90 12,262 -0.33(-0.44%)
Jul 26, 2021 75.07 75.28 75.07 75.23 6,876 +0.15(+0.21%)
Jul 23, 2021 75.07 75.08 74.92 75.07 8,638 -0.02(-0.03%)
Jul 22, 2021 75.20 75.20 74.96 75.09 33,640 +0.00(+0.00%)
Jul 21, 2021 74.66 75.17 74.66 75.09 32,241 +0.67(+0.90%)
Jul 20, 2021 73.91 74.42 73.91 74.42 53,767 +0.37(+0.51%)
Jul 19, 2021 74.08 74.11 73.84 74.04 74,434 -0.80(-1.07%)
Jul 16, 2021 75.03 75.03 74.80 74.84 45,154 -0.06(-0.08%)
Jul 15, 2021 75.16 75.27 74.83 74.90 104,100 -0.55(-0.73%)
Jul 14, 2021 75.77 75.93 75.40 75.45 43,034 +0.06(+0.08%)
Jul 13, 2021 75.33 75.46 75.33 75.39 24,106 -0.38(-0.51%)
Jul 12, 2021 75.52 75.77 75.52 75.77 18,849 -0.06(-0.08%)
Jul 09, 2021 75.50 75.83 75.50 75.83 185,991 +0.56(+0.74%)
Jul 08, 2021 75.21 75.38 75.15 75.27 42,489 -0.30(-0.39%)
Jul 07, 2021 75.83 75.84 75.39 75.57 37,813 -0.16(-0.22%)
Jul 06, 2021 76.05 76.11 75.55 75.73 33,146 -0.85(-1.10%)
Jul 02, 2021 76.17 76.67 76.17 76.58 37,409 +0.71(+0.94%)
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.