Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

71.86 -0.06 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 78.03 78.27 78.03 78.15 34,601 -0.13(-0.17%)
May 27, 2021 78.19 78.31 78.17 78.28 40,726 +0.34(+0.44%)
May 26, 2021 77.91 78.13 77.89 77.94 84,157 -0.33(-0.42%)
May 25, 2021 78.32 78.39 78.20 78.27 21,102 -0.17(-0.21%)
May 24, 2021 78.33 78.44 78.16 78.44 58,356 +0.13(+0.17%)
May 21, 2021 78.47 78.47 78.10 78.30 35,760 -0.03(-0.04%)
May 20, 2021 78.17 78.37 78.14 78.33 37,410 +0.42(+0.54%)
May 19, 2021 78.15 78.23 77.78 77.91 64,012 -0.39(-0.50%)
May 18, 2021 78.46 78.46 78.22 78.30 85,997 +0.02(+0.03%)
May 17, 2021 78.01 78.29 78.01 78.28 53,132 +0.33(+0.42%)
May 14, 2021 78.09 78.13 77.88 77.95 67,897 +0.30(+0.39%)
May 13, 2021 77.73 77.90 77.43 77.65 60,124 -0.21(-0.26%)
May 12, 2021 78.19 78.27 77.84 77.85 115,601 -0.23(-0.29%)
May 11, 2021 77.99 78.16 77.98 78.08 42,452 -0.03(-0.04%)
May 10, 2021 78.11 78.17 77.95 78.11 45,329 +0.32(+0.41%)
May 07, 2021 77.58 77.87 77.50 77.79 103,908 +0.14(+0.19%)
May 06, 2021 77.27 77.68 77.27 77.65 95,353 +0.69(+0.90%)
May 05, 2021 76.90 77.06 76.89 76.96 80,814 +0.20(+0.26%)
May 04, 2021 76.72 76.77 76.46 76.75 62,576 -0.16(-0.21%)
May 03, 2021 76.83 76.98 76.83 76.92 43,527 +0.08(+0.10%)
Apr 30, 2021 76.94 76.96 76.68 76.84 35,566 -0.12(-0.15%)
Apr 29, 2021 76.86 76.96 76.19 76.96 52,863 +0.28(+0.36%)
Apr 28, 2021 76.24 76.72 76.24 76.68 55,812 +0.51(+0.67%)
Apr 27, 2021 76.13 76.19 76.07 76.17 45,036 -0.03(-0.04%)
Apr 26, 2021 75.91 76.25 75.91 76.20 39,168 +0.49(+0.65%)
Apr 23, 2021 75.62 75.77 75.57 75.71 16,639 +0.15(+0.20%)
Apr 22, 2021 75.47 75.69 75.35 75.56 27,821 -0.05(-0.07%)
Apr 21, 2021 74.76 75.79 74.72 75.61 60,436 +0.73(+0.98%)
Apr 20, 2021 75.39 75.43 74.82 74.88 20,806 -0.48(-0.64%)
Apr 19, 2021 75.59 75.64 75.32 75.36 26,392 -0.15(-0.20%)
Apr 16, 2021 75.51 75.58 75.48 75.51 14,663 +0.16(+0.22%)
Apr 15, 2021 75.53 75.53 75.24 75.35 20,225 -0.11(-0.14%)
Apr 14, 2021 75.16 75.55 75.16 75.46 20,112 +0.09(+0.11%)
Apr 13, 2021 75.11 75.38 75.11 75.37 12,289 +0.17(+0.23%)
Apr 12, 2021 75.26 75.26 75.18 75.20 9,805 -0.20(-0.27%)
Apr 09, 2021 75.31 75.41 75.19 75.40 74,252 +0.20(+0.27%)
Apr 08, 2021 75.01 75.20 74.99 75.20 14,334 +0.33(+0.44%)
Apr 07, 2021 74.88 74.95 74.78 74.87 127,065 -0.27(-0.36%)
Apr 06, 2021 75.22 75.30 75.06 75.14 56,118 -0.30(-0.40%)
Apr 05, 2021 75.36 75.53 75.35 75.44 47,826 +0.14(+0.19%)
Apr 01, 2021 75.15 75.29 75.05 75.29 83,299 +0.13(+0.18%)
Mar 31, 2021 75.00 75.34 75.00 75.16 60,889 +0.38(+0.51%)
Mar 30, 2021 74.81 74.87 74.71 74.77 36,276 -0.25(-0.33%)
Mar 29, 2021 75.02 75.06 74.86 75.02 8,973 -0.12(-0.15%)
Mar 26, 2021 75.18 75.18 74.95 75.14 22,878 +0.28(+0.37%)
Mar 25, 2021 75.03 75.09 74.81 74.86 49,156 -0.28(-0.37%)
Mar 24, 2021 75.01 75.29 75.01 75.14 14,859 +0.06(+0.08%)
Mar 23, 2021 75.12 75.34 75.05 75.08 72,330 -0.34(-0.45%)
Mar 22, 2021 75.59 75.61 75.36 75.42 92,328 -0.12(-0.15%)
Mar 19, 2021 75.44 75.64 75.33 75.53 94,323 +0.06(+0.08%)
Mar 18, 2021 75.89 76.03 75.42 75.47 37,807 -0.64(-0.85%)
Mar 17, 2021 75.72 76.16 75.60 76.12 66,153 +0.18(+0.24%)
Mar 16, 2021 75.78 75.97 75.75 75.94 38,457 +0.18(+0.24%)
Mar 15, 2021 75.73 75.77 75.49 75.75 37,312 -0.03(-0.04%)
Mar 12, 2021 75.38 75.80 75.38 75.78 43,053 +0.34(+0.45%)
Mar 11, 2021 75.05 75.47 74.99 75.45 34,057 +0.56(+0.74%)
Mar 10, 2021 74.90 74.90 74.61 74.89 42,088 +0.11(+0.14%)
Mar 09, 2021 74.90 74.94 74.64 74.78 14,513 +0.24(+0.32%)
Mar 08, 2021 74.63 74.77 74.54 74.54 43,320 -0.12(-0.15%)
Mar 05, 2021 74.70 74.70 74.46 74.66 35,462 +0.01(+0.01%)
Mar 04, 2021 74.82 75.11 74.48 74.65 42,381 -0.11(-0.14%)
Mar 03, 2021 74.75 74.96 74.72 74.75 19,953 -0.15(-0.19%)
Mar 02, 2021 74.79 75.00 74.69 74.90 21,522 +0.19(+0.26%)
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.