Canadian Dollar Trust Currencyshares (NY: FXC )

77.52 USD -0.12 (-0.15%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 75.11 75.16 74.99 75.16 17,791 +0.14(+0.19%)
Jan 30, 2019 74.59 75.17 74.59 75.02 48,514 +0.73(+0.98%)
Jan 29, 2019 74.40 74.53 74.29 74.29 37,161 +0.38(+0.51%)
Jan 28, 2019 74.31 74.44 73.91 73.91 45,014 -0.67(-0.91%)
Jan 25, 2019 74.38 74.59 74.36 74.58 63,700 +0.71(+0.97%)
Jan 24, 2019 73.89 73.91 73.85 73.87 29,583 -0.04(-0.05%)
Jan 23, 2019 73.85 73.91 73.80 73.91 12,881 +0.06(+0.08%)
Jan 22, 2019 73.87 74.01 73.83 73.85 52,142 -0.47(-0.64%)
Jan 18, 2019 74.38 74.53 74.29 74.33 33,200 +0.02(+0.02%)
Jan 17, 2019 74.07 74.40 74.07 74.31 29,865 -0.13(-0.17%)
Jan 16, 2019 74.49 74.51 74.40 74.44 36,658 +0.09(+0.12%)
Jan 15, 2019 74.40 74.56 74.17 74.35 47,639 +0.16(+0.22%)
Jan 14, 2019 74.33 74.45 74.19 74.19 38,328 -0.10(-0.13%)
Jan 11, 2019 74.47 74.47 74.27 74.29 73,000 -0.20(-0.27%)
Jan 10, 2019 74.50 74.60 74.41 74.49 30,341 -0.17(-0.23%)
Jan 09, 2019 74.48 74.82 74.47 74.66 40,374 +0.33(+0.44%)
Jan 08, 2019 74.16 74.33 74.09 74.33 40,032 +0.17(+0.23%)
Jan 07, 2019 73.86 74.28 73.86 74.16 56,218 +0.51(+0.69%)
Jan 04, 2019 73.49 73.69 73.35 73.65 24,400 +0.42(+0.57%)
Jan 03, 2019 73.01 73.23 72.85 73.23 24,083 +0.60(+0.83%)
Jan 02, 2019 72.31 72.63 72.29 72.63 47,901 +0.34(+0.47%)
Dec 31, 2018 72.27 72.39 72.19 72.29 68,000 +0.09(+0.12%)
Dec 28, 2018 72.37 72.42 72.20 72.20 20,400 -0.28(-0.39%)
Dec 27, 2018 72.32 72.48 72.21 72.48 129,208 -0.18(-0.25%)
Dec 26, 2018 72.66 72.67 72.49 72.66 38,301 +0.13(+0.18%)
Dec 24, 2018 72.50 72.69 72.50 72.53 8,800 -0.02(-0.03%)
Dec 21, 2018 72.83 72.98 72.53 72.55 12,600 -0.56(-0.76%)
Dec 20, 2018 73.14 73.24 72.93 73.11 32,946 +0.01(+0.01%)
Dec 19, 2018 73.38 73.52 73.04 73.10 18,996 -0.11(-0.15%)
Dec 18, 2018 73.49 73.54 73.11 73.21 37,298 -0.34(-0.46%)
Dec 17, 2018 73.61 73.67 73.49 73.55 12,310 -0.21(-0.29%)
Dec 14, 2018 73.63 73.76 73.63 73.76 5,400 -0.13(-0.18%)
Dec 13, 2018 73.81 73.89 73.80 73.89 2,852 +0.03(+0.05%)
Dec 12, 2018 73.92 73.99 73.86 73.86 6,934 +0.26(+0.35%)
Dec 11, 2018 73.62 73.67 73.49 73.60 5,613 +0.05(+0.06%)
Dec 10, 2018 73.88 73.91 73.53 73.55 13,229 -0.55(-0.74%)
Dec 07, 2018 74.38 74.38 74.09 74.10 18,200 +0.32(+0.43%)
Dec 06, 2018 73.56 73.78 73.40 73.78 76,453 -0.61(-0.82%)
Dec 04, 2018 74.71 74.76 74.39 74.39 36,200 -0.29(-0.39%)
Dec 03, 2018 74.89 74.89 74.60 74.68 92,060 +0.43(+0.58%)
Nov 30, 2018 74.08 74.29 74.01 74.25 127,000 -0.02(-0.03%)
Nov 29, 2018 74.39 74.39 74.27 74.27 9,050 -0.07(-0.09%)
Nov 28, 2018 74.00 74.51 73.85 74.34 82,902 +0.15(+0.20%)
Nov 27, 2018 74.33 74.37 74.04 74.19 70,528 -0.23(-0.31%)
Nov 26, 2018 74.64 74.73 74.42 74.42 68,720 -0.31(-0.41%)
Nov 23, 2018 74.48 74.81 74.46 74.73 3,100 +0.24(+0.32%)
Nov 21, 2018 74.49 74.49 74.49 0 +0.34(+0.46%)
Nov 20, 2018 74.60 74.64 74.08 74.15 36,031 -0.72(-0.96%)
Nov 19, 2018 74.77 74.90 74.73 74.87 43,668 -0.11(-0.15%)
Nov 16, 2018 75.11 75.11 74.86 74.98 36,400 +0.16(+0.21%)
Nov 15, 2018 74.52 74.98 74.52 74.82 53,716 +0.27(+0.36%)
Nov 14, 2018 74.64 74.64 74.42 74.55 37,957 +0.07(+0.09%)
Nov 13, 2018 74.51 74.61 74.37 74.48 6,874 +0.01(+0.01%)
Nov 12, 2018 74.69 74.73 74.47 74.47 23,571 -0.23(-0.31%)
Nov 09, 2018 74.78 74.79 74.55 74.70 16,100 -0.23(-0.31%)
Nov 08, 2018 75.25 75.34 74.83 74.93 10,910 -0.27(-0.36%)
Nov 07, 2018 75.48 75.48 75.20 75.20 22,577 +0.07(+0.09%)
Nov 06, 2018 75.14 75.19 75.06 75.13 32,334 -0.16(-0.21%)
Nov 05, 2018 75.38 75.47 75.24 75.29 16,345 +0.00(+0.00%)
Nov 02, 2018 75.29 75.34 75.23 75.29 60,900 -0.08(-0.11%)
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.