Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

72.24 +0.08 (+0.11%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 74.93 75.30 74.92 75.22 27,406 +0.61(+0.82%)
Dec 30, 2021 74.42 74.66 74.27 74.61 27,577 +0.27(+0.37%)
Dec 29, 2021 74.20 74.34 74.19 74.34 21,589 +0.17(+0.22%)
Dec 28, 2021 74.31 74.33 74.09 74.17 295,689 -0.17(-0.24%)
Dec 27, 2021 74.15 74.46 74.15 74.35 354,518 +0.12(+0.16%)
Dec 23, 2021 74.17 74.30 74.07 74.23 44,025 +0.15(+0.20%)
Dec 22, 2021 73.80 74.12 73.78 74.09 33,979 +0.44(+0.59%)
Dec 21, 2021 73.54 73.65 73.51 73.65 45,775 +0.15(+0.20%)
Dec 20, 2021 73.47 73.51 73.36 73.50 34,865 -0.23(-0.32%)
Dec 17, 2021 74.11 74.17 73.74 73.74 23,579 -0.68(-0.91%)
Dec 16, 2021 74.40 74.46 74.25 74.42 35,877 +0.39(+0.52%)
Dec 15, 2021 73.82 74.09 73.54 74.03 56,996 +0.05(+0.07%)
Dec 14, 2021 74.08 74.19 73.93 73.98 148,154 -0.20(-0.27%)
Dec 13, 2021 74.47 74.47 74.17 74.18 23,449 -0.51(-0.68%)
Dec 10, 2021 74.80 74.84 74.69 74.70 29,268 -0.09(-0.12%)
Dec 09, 2021 75.00 75.00 74.78 74.79 73,324 -0.42(-0.56%)
Dec 08, 2021 75.42 75.44 75.10 75.20 52,789 -0.01(-0.01%)
Dec 07, 2021 75.01 75.23 75.01 75.21 160,081 +0.67(+0.90%)
Dec 06, 2021 74.54 74.57 74.31 74.54 181,985 +0.43(+0.58%)
Dec 03, 2021 74.62 74.62 74.04 74.12 153,258 -0.13(-0.17%)
Dec 02, 2021 74.13 74.27 74.10 74.24 30,539 +0.08(+0.10%)
Dec 01, 2021 74.71 74.76 74.15 74.17 30,616 -0.25(-0.34%)
Nov 30, 2021 74.59 74.59 74.48 74.42 28,418 -0.15(-0.20%)
Nov 29, 2021 74.54 74.57 74.35 74.56 32,879 +0.14(+0.18%)
Nov 26, 2021 74.50 74.57 74.32 74.43 42,784 -0.72(-0.96%)
Nov 24, 2021 74.95 75.18 74.94 75.15 95,065 +0.08(+0.10%)
Nov 23, 2021 74.81 75.11 74.81 75.07 42,874 +0.18(+0.23%)
Nov 22, 2021 75.08 75.14 74.88 74.89 74,713 -0.30(-0.40%)
Nov 19, 2021 75.39 75.40 75.16 75.19 54,746 -0.30(-0.40%)
Nov 18, 2021 75.37 75.50 75.46 75.50 67,095 +0.08(+0.10%)
Nov 17, 2021 75.61 75.65 75.38 75.42 65,813 -0.29(-0.38%)
Nov 16, 2021 75.80 75.89 75.71 75.71 159,735 -0.30(-0.40%)
Nov 15, 2021 76.05 76.10 75.91 76.01 33,833 +0.17(+0.23%)
Nov 12, 2021 75.62 75.85 75.57 75.83 43,053 +0.24(+0.32%)
Nov 11, 2021 75.64 75.73 75.52 75.59 219,451 -0.56(-0.74%)
Nov 10, 2021 76.67 76.16 197,469 -0.35(-0.46%)
Nov 09, 2021 76.45 76.54 76.22 76.50 133,987 +0.00(+0.00%)
Nov 08, 2021 76.49 76.52 76.36 76.50 139,462 -0.01(-0.01%)
Nov 05, 2021 76.35 76.54 76.34 76.51 65,313 +0.09(+0.11%)
Nov 04, 2021 76.68 76.68 76.33 76.43 365,495 -0.49(-0.64%)
Nov 03, 2021 76.57 76.93 76.34 76.92 135,072 +0.16(+0.21%)
Nov 02, 2021 76.73 76.82 76.65 76.75 7,877 -0.27(-0.36%)
Nov 01, 2021 76.95 77.04 76.83 77.03 43,181 +0.08(+0.10%)
Oct 29, 2021 76.91 76.95 76.77 76.95 67,030 -0.17(-0.23%)
Oct 28, 2021 77.02 77.18 77.02 77.13 60,408 +0.11(+0.14%)
Oct 27, 2021 76.58 77.32 76.57 77.02 80,756 +0.18(+0.24%)
Oct 26, 2021 76.98 76.83 57,176 -0.02(-0.03%)
Oct 25, 2021 76.95 76.96 76.79 76.85 211,941 -0.10(-0.13%)
Oct 22, 2021 77.15 77.21 76.83 76.95 18,536 +0.03(+0.04%)
Oct 21, 2021 77.20 77.26 76.87 76.92 43,584 -0.34(-0.44%)
Oct 20, 2021 77.08 77.35 77.06 77.26 48,221 +0.29(+0.38%)
Oct 19, 2021 76.95 77.08 76.94 76.97 23,937 +0.08(+0.10%)
Oct 18, 2021 76.86 77.05 76.86 76.89 264,896 -0.02(-0.03%)
Oct 15, 2021 76.96 77.04 76.80 76.91 61,334 -0.02(-0.03%)
Oct 14, 2021 76.90 77.05 76.89 76.93 49,386 +0.39(+0.51%)
Oct 13, 2021 76.43 76.57 76.37 76.54 23,208 +0.13(+0.17%)
Oct 12, 2021 76.36 76.53 76.31 76.42 63,965 +0.19(+0.25%)
Oct 11, 2021 76.42 76.46 76.22 76.22 52,887 -0.13(-0.17%)
Oct 08, 2021 76.11 76.44 76.07 76.35 49,827 +0.44(+0.58%)
Oct 07, 2021 75.66 75.91 75.66 75.91 58,101 +0.31(+0.41%)
Oct 06, 2021 75.43 75.61 75.27 75.60 128,477 -0.10(-0.13%)
Oct 05, 2021 75.61 75.87 75.60 75.70 15,798 +0.00(+0.00%)
Oct 04, 2021 75.59 75.80 75.59 75.70 85,131 +0.38(+0.50%)
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.