Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

71.24 +0.16 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 75.58 75.92 75.58 75.73 60,427 +0.39(+0.51%)
Mar 30, 2021 75.38 75.44 75.28 75.34 36,001 -0.25(-0.33%)
Mar 29, 2021 75.60 75.64 75.43 75.60 8,905 -0.12(-0.15%)
Mar 26, 2021 75.75 75.75 75.52 75.71 22,705 +0.28(+0.37%)
Mar 25, 2021 75.61 75.66 75.38 75.43 48,783 -0.28(-0.37%)
Mar 24, 2021 75.59 75.87 75.59 75.71 14,747 +0.06(+0.08%)
Mar 23, 2021 75.69 75.92 75.62 75.65 71,782 -0.34(-0.45%)
Mar 22, 2021 76.17 76.18 75.93 75.99 91,629 -0.12(-0.15%)
Mar 19, 2021 76.01 76.22 75.91 76.11 93,608 +0.06(+0.08%)
Mar 18, 2021 76.47 76.61 75.99 76.05 37,520 -0.65(-0.85%)
Mar 17, 2021 76.29 76.74 76.18 76.70 65,652 +0.18(+0.24%)
Mar 16, 2021 76.36 76.55 76.33 76.52 38,165 +0.18(+0.24%)
Mar 15, 2021 76.31 76.35 76.07 76.33 37,029 -0.03(-0.04%)
Mar 12, 2021 75.95 76.38 75.95 76.36 42,727 +0.34(+0.45%)
Mar 11, 2021 75.62 76.04 75.56 76.02 33,799 +0.56(+0.74%)
Mar 10, 2021 75.47 75.47 75.18 75.46 41,769 +0.11(+0.14%)
Mar 09, 2021 75.47 75.51 75.21 75.35 14,403 +0.24(+0.32%)
Mar 08, 2021 75.20 75.34 75.11 75.11 42,991 -0.12(-0.15%)
Mar 05, 2021 75.27 75.27 75.02 75.23 35,193 +0.01(+0.01%)
Mar 04, 2021 75.39 75.68 75.05 75.22 42,060 -0.11(-0.14%)
Mar 03, 2021 75.32 75.53 75.30 75.32 19,802 -0.15(-0.19%)
Mar 02, 2021 75.36 75.58 75.26 75.47 21,359 +0.19(+0.26%)
Mar 01, 2021 75.17 75.30 75.15 75.28 13,747 +0.43(+0.58%)
Feb 26, 2021 75.39 75.39 74.83 74.84 50,571 -0.72(-0.95%)
Feb 25, 2021 76.28 76.33 75.52 75.56 70,407 -0.59(-0.78%)
Feb 24, 2021 75.70 76.15 75.68 76.15 31,172 +0.47(+0.61%)
Feb 23, 2021 75.54 75.72 75.34 75.68 53,833 +0.21(+0.28%)
Feb 22, 2021 75.37 75.62 75.32 75.47 49,005 +0.02(+0.03%)
Feb 19, 2021 75.42 75.62 75.42 75.45 21,983 +0.34(+0.45%)
Feb 18, 2021 74.99 75.13 74.84 75.11 17,995 +0.08(+0.10%)
Feb 17, 2021 74.81 75.03 74.72 75.03 21,780 -0.07(-0.10%)
Feb 16, 2021 75.03 75.12 74.99 75.11 37,044 +0.11(+0.15%)
Feb 12, 2021 74.68 75.02 74.68 74.99 17,235 -0.00(-0.00%)
Feb 11, 2021 75.19 75.19 74.99 74.99 26,454 +0.01(+0.02%)
Feb 10, 2021 75.09 75.14 74.97 74.98 21,577 -0.00(-0.01%)
Feb 09, 2021 74.66 75.02 74.63 74.99 28,638 +0.19(+0.26%)
Feb 08, 2021 74.63 74.79 74.62 74.79 19,643 +0.16(+0.21%)
Feb 05, 2021 74.47 74.65 74.44 74.64 51,500 +0.35(+0.47%)
Feb 04, 2021 74.35 74.35 74.18 74.29 35,179 -0.24(-0.32%)
Feb 03, 2021 74.40 74.63 74.40 74.53 20,770 +0.07(+0.09%)
Feb 02, 2021 74.28 74.46 74.05 74.46 27,896 +0.40(+0.54%)
Feb 01, 2021 74.44 74.44 74.06 74.06 34,506 -0.43(-0.57%)
Jan 29, 2021 74.68 74.74 74.32 74.49 31,374 +0.14(+0.18%)
Jan 28, 2021 74.27 74.48 74.23 74.36 31,388 -0.05(-0.07%)
Jan 27, 2021 74.56 74.68 74.34 74.40 34,396 -0.68(-0.90%)
Jan 26, 2021 74.96 75.08 74.95 75.08 19,253 +0.29(+0.39%)
Jan 25, 2021 74.90 74.92 74.61 74.79 26,277 -0.09(-0.12%)
Jan 22, 2021 75.03 75.11 74.81 74.88 39,631 -0.57(-0.76%)
Jan 21, 2021 75.53 75.58 75.34 75.45 42,880 +0.08(+0.10%)
Jan 20, 2021 75.06 75.58 75.02 75.37 64,802 +0.55(+0.74%)
Jan 19, 2021 74.83 74.89 74.67 74.82 71,561 -0.01(-0.01%)
Jan 15, 2021 74.90 74.99 74.68 74.83 90,719 -0.59(-0.78%)
Jan 14, 2021 75.10 75.49 75.10 75.42 36,525 +0.39(+0.52%)
Jan 13, 2021 74.75 75.13 74.75 75.03 35,863 +0.07(+0.09%)
Jan 12, 2021 74.62 74.97 74.60 74.97 18,434 +0.39(+0.52%)
Jan 11, 2021 74.35 74.65 74.30 74.58 51,187 -0.47(-0.62%)
Jan 08, 2021 75.28 75.28 74.79 75.04 38,083 -0.16(-0.21%)
Jan 07, 2021 74.94 75.20 74.86 75.20 23,292 -0.04(-0.05%)
Jan 06, 2021 74.92 75.24 74.89 75.24 182,848 +0.04(+0.05%)
Jan 05, 2021 74.78 75.28 74.76 75.20 50,763 +0.67(+0.90%)
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.