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 26, 2021 75.55 75.55 74.98 74.99 50,468 -0.72(-0.95%)
Feb 25, 2021 76.44 76.48 75.67 75.71 70,264 -0.59(-0.78%)
Feb 24, 2021 75.86 76.30 75.84 76.30 31,109 +0.47(+0.61%)
Feb 23, 2021 75.69 75.88 75.50 75.84 53,724 +0.21(+0.28%)
Feb 22, 2021 75.53 75.78 75.48 75.62 48,906 +0.02(+0.03%)
Feb 19, 2021 75.57 75.77 75.57 75.60 21,938 +0.34(+0.45%)
Feb 18, 2021 75.15 75.28 74.99 75.26 17,958 +0.08(+0.10%)
Feb 17, 2021 74.96 75.19 74.88 75.19 21,736 -0.07(-0.10%)
Feb 16, 2021 75.19 75.27 75.14 75.26 36,968 +0.11(+0.15%)
Feb 12, 2021 74.84 75.17 74.84 75.15 17,200 -0.00(-0.00%)
Feb 11, 2021 75.34 75.34 75.14 75.15 26,400 +0.01(+0.02%)
Feb 10, 2021 75.24 75.29 75.12 75.13 21,533 -0.00(-0.01%)
Feb 09, 2021 74.81 75.18 74.78 75.14 28,580 +0.19(+0.26%)
Feb 08, 2021 74.78 74.94 74.77 74.94 19,603 +0.16(+0.21%)
Feb 05, 2021 74.62 74.80 74.59 74.79 51,395 +0.35(+0.47%)
Feb 04, 2021 74.50 74.50 74.33 74.44 35,107 -0.24(-0.32%)
Feb 03, 2021 74.56 74.78 74.55 74.68 20,728 +0.07(+0.09%)
Feb 02, 2021 74.43 74.61 74.20 74.61 27,840 +0.40(+0.54%)
Feb 01, 2021 74.59 74.59 74.22 74.22 34,436 -0.43(-0.57%)
Jan 29, 2021 74.84 74.89 74.47 74.64 31,311 +0.14(+0.18%)
Jan 28, 2021 74.42 74.63 74.38 74.51 31,324 -0.05(-0.07%)
Jan 27, 2021 74.71 74.84 74.49 74.56 34,327 -0.68(-0.90%)
Jan 26, 2021 75.11 75.23 75.10 75.23 19,214 +0.29(+0.39%)
Jan 25, 2021 75.05 75.07 74.76 74.94 26,224 -0.09(-0.12%)
Jan 22, 2021 75.19 75.26 74.96 75.03 39,551 -0.57(-0.76%)
Jan 21, 2021 75.68 75.73 75.50 75.60 42,793 +0.08(+0.10%)
Jan 20, 2021 75.22 75.73 75.18 75.53 64,671 +0.55(+0.74%)
Jan 19, 2021 74.98 75.04 74.82 74.97 71,416 -0.01(-0.01%)
Jan 15, 2021 75.05 75.14 74.83 74.98 90,534 -0.59(-0.78%)
Jan 14, 2021 75.25 75.64 75.25 75.57 36,450 +0.39(+0.52%)
Jan 13, 2021 74.90 75.28 74.90 75.19 35,790 +0.07(+0.09%)
Jan 12, 2021 74.77 75.12 74.75 75.12 18,397 +0.39(+0.52%)
Jan 11, 2021 74.50 74.80 74.45 74.73 51,083 -0.47(-0.62%)
Jan 08, 2021 75.43 75.43 74.94 75.20 38,006 -0.16(-0.21%)
Jan 07, 2021 75.09 75.35 75.01 75.35 23,245 -0.04(-0.05%)
Jan 06, 2021 75.07 75.39 75.05 75.39 182,477 +0.04(+0.05%)
Jan 05, 2021 74.93 75.44 74.91 75.35 50,660 +0.67(+0.90%)
Jan 04, 2021 75.18 75.18 74.66 74.68 35,270 -0.38(-0.50%)
Dec 31, 2020 75.06 75.06 75.06 28,152 +0.23(+0.31%)
Dec 30, 2020 74.67 74.90 74.67 74.83 28,152 +0.29(+0.39%)
Dec 29, 2020 74.69 74.69 74.53 74.54 11,499 +0.17(+0.24%)
Dec 28, 2020 74.44 74.49 74.19 74.36 12,817 -0.17(-0.22%)
Dec 24, 2020 74.46 74.54 74.34 74.53 16,479 +0.18(+0.25%)
Dec 23, 2020 74.24 74.40 74.16 74.34 149,095 +0.41(+0.55%)
Dec 22, 2020 74.02 74.04 73.83 73.93 71,879 -0.36(-0.48%)
Dec 21, 2020 74.26 74.47 74.19 74.29 35,134 -0.42(-0.56%)
Dec 18, 2020 74.89 74.89 74.62 74.71 28,324 -0.31(-0.41%)
Dec 17, 2020 75.12 75.26 74.98 75.02 31,188 +0.07(+0.09%)
Dec 16, 2020 74.91 75.01 74.70 74.95 21,979 -0.29(-0.39%)
Dec 15, 2020 74.99 75.27 74.94 75.24 45,193 +0.41(+0.54%)
Dec 14, 2020 75.00 75.02 74.70 74.84 15,735 +0.04(+0.05%)
Dec 11, 2020 74.81 74.83 74.67 74.80 17,612 -0.20(-0.27%)
Dec 10, 2020 74.84 75.11 74.83 75.00 23,168 +0.50(+0.68%)
Dec 09, 2020 74.69 74.75 74.44 74.50 32,491 -0.01(-0.01%)
Dec 08, 2020 74.62 74.72 74.50 74.51 12,175 -0.12(-0.16%)
Dec 07, 2020 74.66 74.70 74.57 74.62 38,097 -0.15(-0.19%)
Dec 04, 2020 74.48 74.80 74.48 74.77 101,555 +0.53(+0.72%)
Dec 03, 2020 74.01 74.33 73.97 74.23 31,086 +0.31(+0.42%)
Dec 02, 2020 73.80 73.95 73.80 73.92 89,516 +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.