Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

71.86 -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 71.62 71.66 71.50 71.66 18,658 +0.13(+0.19%)
Jan 30, 2019 71.12 71.67 71.12 71.53 50,880 +0.70(+0.98%)
Jan 29, 2019 70.94 71.06 70.83 70.83 38,973 +0.36(+0.51%)
Jan 28, 2019 70.85 70.98 70.47 70.47 47,209 -0.64(-0.91%)
Jan 25, 2019 70.92 71.12 70.90 71.12 66,807 +0.68(+0.97%)
Jan 24, 2019 70.45 70.48 70.42 70.43 31,026 -0.04(-0.05%)
Jan 23, 2019 70.42 70.47 70.37 70.47 13,509 +0.05(+0.08%)
Jan 22, 2019 70.43 70.57 70.40 70.42 54,685 -0.45(-0.64%)
Jan 18, 2019 70.92 71.06 70.83 70.87 34,819 +0.02(+0.02%)
Jan 17, 2019 70.62 70.94 70.62 70.85 31,321 -0.12(-0.17%)
Jan 16, 2019 71.03 71.04 70.94 70.98 38,446 +0.09(+0.12%)
Jan 15, 2019 70.94 71.09 70.72 70.89 49,962 +0.15(+0.22%)
Jan 14, 2019 70.87 70.99 70.74 70.74 40,197 -0.10(-0.13%)
Jan 11, 2019 71.01 71.01 70.82 70.83 76,560 -0.19(-0.27%)
Jan 10, 2019 71.03 71.13 70.95 71.03 31,821 -0.16(-0.23%)
Jan 09, 2019 71.02 71.34 71.01 71.19 42,343 +0.31(+0.44%)
Jan 08, 2019 70.71 70.87 70.64 70.87 41,984 +0.16(+0.23%)
Jan 07, 2019 70.42 70.83 70.42 70.71 58,960 +0.49(+0.69%)
Jan 04, 2019 70.07 70.26 69.94 70.22 25,590 +0.40(+0.57%)
Jan 03, 2019 69.61 69.82 69.46 69.82 25,257 +0.57(+0.83%)
Jan 02, 2019 68.95 69.25 68.93 69.25 50,237 +0.35(+0.51%)
Dec 31, 2018 68.88 68.99 68.80 68.90 71,347 +0.09(+0.12%)
Dec 28, 2018 68.97 69.02 68.81 68.81 21,404 -0.27(-0.39%)
Dec 27, 2018 68.93 69.08 68.82 69.08 135,568 -0.17(-0.25%)
Dec 26, 2018 69.25 69.26 69.09 69.25 40,186 +0.12(+0.18%)
Dec 24, 2018 69.10 69.28 69.10 69.13 9,233 -0.02(-0.03%)
Dec 21, 2018 69.41 69.56 69.13 69.15 13,220 -0.53(-0.76%)
Dec 20, 2018 69.71 69.80 69.51 69.68 34,567 +0.01(+0.01%)
Dec 19, 2018 69.94 70.07 69.61 69.67 19,931 -0.10(-0.15%)
Dec 18, 2018 70.04 70.09 69.68 69.78 39,134 -0.32(-0.46%)
Dec 17, 2018 70.16 70.22 70.05 70.10 12,916 -0.20(-0.29%)
Dec 14, 2018 70.18 70.30 70.18 70.30 5,665 -0.12(-0.18%)
Dec 13, 2018 70.35 70.42 70.34 70.42 2,992 +0.03(+0.05%)
Dec 12, 2018 70.45 70.52 70.39 70.39 7,275 +0.25(+0.35%)
Dec 11, 2018 70.17 70.21 70.04 70.14 5,889 +0.04(+0.06%)
Dec 10, 2018 70.41 70.44 70.08 70.10 13,880 -0.52(-0.74%)
Dec 07, 2018 70.89 70.89 70.61 70.62 19,095 +0.30(+0.43%)
Dec 06, 2018 70.11 70.32 69.96 70.32 80,216 -0.58(-0.82%)
Dec 04, 2018 71.20 71.25 70.90 70.90 37,982 -0.28(-0.39%)
Dec 03, 2018 71.38 71.38 71.10 71.18 96,592 +0.46(+0.65%)
Nov 30, 2018 70.55 70.75 70.49 70.72 133,345 -0.02(-0.03%)
Nov 29, 2018 70.85 70.85 70.74 70.74 9,502 -0.07(-0.09%)
Nov 28, 2018 70.48 70.97 70.34 70.80 87,044 +0.14(+0.20%)
Nov 27, 2018 70.79 70.83 70.52 70.66 74,051 -0.22(-0.31%)
Nov 26, 2018 71.09 71.17 70.88 70.88 72,153 -0.30(-0.41%)
Nov 23, 2018 70.94 71.25 70.92 71.17 3,254 +0.23(+0.32%)
Nov 21, 2018 70.95 70.95 70.95 0 +0.32(+0.46%)
Nov 20, 2018 71.05 71.09 70.56 70.62 37,831 -0.69(-0.96%)
Nov 19, 2018 71.21 71.34 71.17 71.31 45,849 -0.10(-0.15%)
Nov 16, 2018 71.54 71.54 71.30 71.41 38,218 +0.15(+0.21%)
Nov 15, 2018 70.97 71.41 70.97 71.26 56,399 +0.26(+0.36%)
Nov 14, 2018 71.09 71.09 70.88 71.00 39,853 +0.07(+0.09%)
Nov 13, 2018 70.96 71.06 70.83 70.94 7,217 +0.01(+0.01%)
Nov 12, 2018 71.14 71.18 70.93 70.93 24,748 -0.22(-0.31%)
Nov 09, 2018 71.22 71.23 71.00 71.15 16,904 -0.22(-0.31%)
Nov 08, 2018 71.67 71.75 71.27 71.36 11,455 -0.26(-0.36%)
Nov 07, 2018 71.89 71.89 71.62 71.62 23,705 +0.07(+0.09%)
Nov 06, 2018 71.56 71.61 71.49 71.55 33,949 -0.15(-0.21%)
Nov 05, 2018 71.79 71.88 71.66 71.71 17,161 +0.00(+0.00%)
Nov 02, 2018 71.71 71.75 71.65 71.71 63,942 -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.