Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

72.36 +0.20 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 71.84 71.84 71.58 71.72 14,110 -0.04(-0.05%)
Oct 29, 2020 71.43 71.78 71.35 71.76 18,339 +0.01(+0.01%)
Oct 28, 2020 71.92 71.96 71.71 71.75 54,233 -0.80(-1.10%)
Oct 27, 2020 72.51 72.66 72.51 72.55 5,963 +0.13(+0.18%)
Oct 26, 2020 72.54 72.54 72.30 72.42 17,356 -0.34(-0.46%)
Oct 23, 2020 72.82 72.82 72.65 72.75 7,003 +0.00(+0.00%)
Oct 22, 2020 72.67 72.82 72.65 72.75 5,406 +0.02(+0.03%)
Oct 21, 2020 72.82 72.93 72.73 72.73 7,164 -0.07(-0.10%)
Oct 20, 2020 72.46 72.92 72.46 72.80 16,001 +0.36(+0.50%)
Oct 19, 2020 72.62 72.66 72.44 72.44 8,582 -0.03(-0.04%)
Oct 16, 2020 72.37 72.52 72.37 72.47 7,209 +0.16(+0.23%)
Oct 15, 2020 72.22 72.34 72.13 72.30 10,137 -0.42(-0.57%)
Oct 14, 2020 72.73 72.79 72.67 72.72 3,525 -0.02(-0.03%)
Oct 13, 2020 72.81 72.81 72.72 72.74 11,728 -0.15(-0.20%)
Oct 12, 2020 72.88 72.94 72.86 72.89 19,091 +0.09(+0.12%)
Oct 09, 2020 72.72 72.85 72.67 72.80 28,118 +0.38(+0.52%)
Oct 08, 2020 72.18 72.44 72.18 72.42 8,464 +0.38(+0.53%)
Oct 07, 2020 71.97 72.05 71.94 72.04 5,212 +0.16(+0.22%)
Oct 06, 2020 72.07 72.11 71.78 71.89 27,318 -0.18(-0.25%)
Oct 05, 2020 72.01 72.08 71.98 72.07 8,767 +0.25(+0.35%)
Oct 02, 2020 71.72 71.86 71.72 71.82 16,479 -0.17(-0.24%)
Oct 01, 2020 71.84 72.03 71.84 71.99 13,417 +0.20(+0.28%)
Sep 30, 2020 71.44 71.83 71.40 71.79 13,621 +0.42(+0.58%)
Sep 29, 2020 71.46 71.47 71.23 71.37 20,568 -0.07(-0.10%)
Sep 28, 2020 71.46 71.53 71.37 71.44 23,600 +0.04(+0.05%)
Sep 25, 2020 71.40 71.41 71.24 71.40 7,518 -0.16(-0.22%)
Sep 24, 2020 71.29 71.69 71.28 71.56 24,288 +0.11(+0.15%)
Sep 23, 2020 71.68 71.75 71.41 71.45 40,312 -0.41(-0.58%)
Sep 22, 2020 71.90 71.92 71.68 71.86 12,703 +0.05(+0.07%)
Sep 21, 2020 72.09 72.09 71.78 71.81 32,106 -0.64(-0.88%)
Sep 18, 2020 72.44 72.54 72.40 72.45 15,037 -0.21(-0.29%)
Sep 17, 2020 72.32 72.66 72.26 72.66 12,201 +0.13(+0.17%)
Sep 16, 2020 72.50 72.68 72.50 72.54 15,701 +0.05(+0.07%)
Sep 15, 2020 72.71 72.71 72.45 72.49 41,064 -0.04(-0.06%)
Sep 14, 2020 72.59 72.59 72.51 72.53 11,348 +0.01(+0.02%)
Sep 11, 2020 72.47 72.55 72.39 72.51 10,814 +0.07(+0.09%)
Sep 10, 2020 72.81 72.82 72.41 72.45 15,811 -0.24(-0.33%)
Sep 09, 2020 72.37 72.71 72.37 72.69 21,110 +0.44(+0.60%)
Sep 08, 2020 72.57 72.59 72.25 72.25 48,507 -0.97(-1.33%)
Sep 04, 2020 72.98 73.26 72.79 73.22 16,582 +0.39(+0.54%)
Sep 03, 2020 72.97 73.02 72.70 72.83 98,104 -0.42(-0.57%)
Sep 02, 2020 73.11 73.27 73.01 73.25 36,555 +0.13(+0.18%)
Sep 01, 2020 73.37 73.37 73.08 73.13 23,336 -0.21(-0.29%)
Aug 31, 2020 73.21 73.41 73.21 73.34 140,987 +0.35(+0.48%)
Aug 28, 2020 73.09 73.10 72.86 72.99 59,017 +0.10(+0.13%)
Aug 27, 2020 72.89 72.97 72.69 72.89 39,330 +0.17(+0.24%)
Aug 26, 2020 72.54 72.80 72.54 72.72 13,453 +0.17(+0.24%)
Aug 25, 2020 72.49 72.56 72.41 72.55 21,849 +0.27(+0.37%)
Aug 24, 2020 72.65 72.65 72.24 72.28 25,055 -0.23(-0.32%)
Aug 21, 2020 72.38 72.54 72.25 72.51 23,380 -0.05(-0.07%)
Aug 20, 2020 72.22 72.60 72.22 72.56 16,758 +0.20(+0.27%)
Aug 19, 2020 72.82 72.82 72.35 72.36 46,453 -0.29(-0.40%)
Aug 18, 2020 72.63 72.74 72.45 72.65 106,334 +0.15(+0.20%)
Aug 17, 2020 72.31 72.51 72.31 72.51 25,430 +0.36(+0.50%)
Aug 14, 2020 72.24 72.24 72.10 72.15 14,625 -0.22(-0.31%)
Aug 13, 2020 72.32 72.48 72.27 72.37 53,865 +0.22(+0.31%)
Aug 12, 2020 72.09 72.26 72.06 72.15 13,462 +0.30(+0.41%)
Aug 11, 2020 71.90 72.04 71.84 71.85 52,240 +0.19(+0.26%)
Aug 10, 2020 71.56 71.69 71.56 71.66 17,818 +0.19(+0.27%)
Aug 07, 2020 71.55 71.55 71.41 71.47 20,496 -0.44(-0.61%)
Aug 06, 2020 72.01 72.07 71.81 71.91 50,719 -0.17(-0.24%)
Aug 05, 2020 72.14 72.27 71.99 72.08 38,852 +0.25(+0.35%)
Aug 04, 2020 71.30 71.83 71.30 71.83 27,679 +0.33(+0.46%)
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.