Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

72.33 +0.17 (+0.24%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 72.58 72.58 72.58 0 -0.44(-0.60%)
Aug 30, 2018 72.96 73.04 72.88 73.02 17,814 -0.37(-0.51%)
Aug 29, 2018 73.23 73.40 73.08 73.39 28,625 +0.15(+0.21%)
Aug 28, 2018 73.45 73.49 73.23 73.24 42,748 +0.13(+0.18%)
Aug 27, 2018 72.65 73.12 72.65 73.11 55,053 +0.38(+0.53%)
Aug 24, 2018 72.56 72.78 72.56 72.72 17,809 +0.34(+0.46%)
Aug 23, 2018 72.50 72.64 72.36 72.39 73,974 -0.56(-0.76%)
Aug 22, 2018 72.74 72.94 72.65 72.94 34,307 +0.32(+0.44%)
Aug 21, 2018 72.67 72.74 72.57 72.63 21,956 +0.00(+0.00%)
Aug 20, 2018 72.44 72.63 72.43 72.63 29,921 +0.10(+0.13%)
Aug 17, 2018 72.43 72.55 72.29 72.53 23,433 +0.57(+0.79%)
Aug 16, 2018 72.01 72.15 71.89 71.96 23,821 -0.13(-0.18%)
Aug 15, 2018 72.20 72.20 71.91 72.09 24,278 -0.36(-0.50%)
Aug 14, 2018 72.41 72.45 72.21 72.45 21,798 +0.36(+0.49%)
Aug 13, 2018 72.11 72.27 71.98 72.10 17,897 -0.05(-0.07%)
Aug 10, 2018 72.32 72.42 72.01 72.15 69,571 -0.47(-0.65%)
Aug 09, 2018 72.73 72.73 72.56 72.62 39,071 -0.14(-0.19%)
Aug 08, 2018 72.56 72.81 72.43 72.75 14,664 +0.20(+0.28%)
Aug 07, 2018 72.92 72.94 72.44 72.55 63,250 -0.29(-0.40%)
Aug 06, 2018 72.69 72.85 72.66 72.84 16,887 -0.10(-0.13%)
Aug 03, 2018 72.89 73.04 72.88 72.93 79,570 +0.16(+0.22%)
Aug 02, 2018 72.71 72.88 72.71 72.77 57,410 -0.08(-0.11%)
Aug 01, 2018 72.77 72.88 72.77 72.85 34,624 +0.05(+0.07%)
Jul 31, 2018 72.62 72.89 72.54 72.80 49,154 +0.13(+0.18%)
Jul 30, 2018 72.62 72.87 72.61 72.66 42,762 +0.17(+0.24%)
Jul 27, 2018 72.43 72.54 72.42 72.49 24,777 +0.06(+0.08%)
Jul 26, 2018 72.50 72.61 72.33 72.43 28,289 -0.19(-0.26%)
Jul 25, 2018 72.31 72.68 72.10 72.63 79,883 +0.66(+0.92%)
Jul 24, 2018 71.93 72.04 71.93 71.96 9,376 +0.04(+0.05%)
Jul 23, 2018 72.01 72.05 71.87 71.93 24,925 -0.22(-0.31%)
Jul 20, 2018 72.08 72.19 71.99 72.15 60,946 +0.79(+1.10%)
Jul 19, 2018 71.51 71.54 71.25 71.36 44,677 -0.54(-0.75%)
Jul 18, 2018 71.50 71.90 71.39 71.90 23,796 +0.11(+0.15%)
Jul 17, 2018 71.87 71.87 71.63 71.79 48,657 -0.24(-0.33%)
Jul 16, 2018 72.03 72.25 72.01 72.03 19,614 +0.07(+0.10%)
Jul 13, 2018 71.78 71.96 71.75 71.96 16,545 +0.02(+0.02%)
Jul 12, 2018 71.91 71.95 71.82 71.94 19,482 +0.27(+0.38%)
Jul 11, 2018 72.05 72.46 71.66 71.68 146,057 -0.49(-0.68%)
Jul 10, 2018 72.08 72.18 72.02 72.17 64,775 -0.02(-0.03%)
Jul 09, 2018 72.42 72.44 72.13 72.18 52,350 -0.04(-0.05%)
Jul 06, 2018 72.14 72.37 72.13 72.22 17,567 +0.14(+0.20%)
Jul 05, 2018 72.09 72.16 72.01 72.08 35,678 +0.16(+0.23%)
Jul 03, 2018 71.92 71.92 71.92 0 +0.20(+0.28%)
Jul 02, 2018 71.70 71.74 71.57 71.71 18,382 -0.29(-0.40%)
Jun 29, 2018 72.09 71.72 72.00 105,771 +0.62(+0.87%)
Jun 28, 2018 71.19 71.46 71.18 71.38 16,941 +0.56(+0.79%)
Jun 27, 2018 71.20 71.28 70.72 70.82 76,695 -0.30(-0.42%)
Jun 26, 2018 71.24 71.24 71.07 71.12 14,825 -0.04(-0.06%)
Jun 25, 2018 71.22 71.24 71.06 71.17 42,199 -0.12(-0.17%)
Jun 22, 2018 71.05 71.32 70.94 71.29 28,821 +0.14(+0.20%)
Jun 21, 2018 71.13 71.25 71.02 71.15 38,912 +0.07(+0.09%)
Jun 20, 2018 71.24 71.26 71.06 71.08 45,492 -0.17(-0.24%)
Jun 19, 2018 71.33 71.36 71.22 71.25 56,451 -0.48(-0.67%)
Jun 18, 2018 71.76 71.80 71.49 71.73 53,164 -0.06(-0.08%)
Jun 15, 2018 72.29 71.71 71.79 123,026 -0.50(-0.69%)
Jun 14, 2018 72.79 72.80 72.21 72.29 57,781 -0.57(-0.78%)
Jun 13, 2018 72.82 73.02 72.56 72.86 60,170 +0.15(+0.21%)
Jun 12, 2018 72.80 72.89 72.67 72.70 20,514 -0.17(-0.24%)
Jun 11, 2018 72.75 72.92 72.73 72.88 58,106 -0.28(-0.38%)
Jun 08, 2018 72.90 73.18 72.86 73.15 50,626 +0.27(+0.37%)
Jun 07, 2018 73.02 73.04 72.80 72.89 34,267 -0.13(-0.18%)
Jun 06, 2018 73.02 73.02 65,408 +0.10(+0.13%)
Jun 05, 2018 72.84 72.96 72.42 72.92 71,744 -0.25(-0.34%)
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.