Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

72.19 +0.33 (+0.46%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 73.88 73.88 73.77 73.71 28,692 -0.14(-0.20%)
Nov 29, 2021 73.83 73.86 73.64 73.85 33,196 +0.13(+0.18%)
Nov 26, 2021 73.78 73.86 73.61 73.72 43,196 -0.71(-0.96%)
Nov 24, 2021 74.24 74.46 74.23 74.43 95,982 +0.08(+0.10%)
Nov 23, 2021 74.09 74.39 74.09 74.35 43,287 +0.17(+0.23%)
Nov 22, 2021 74.36 74.42 74.17 74.18 75,433 -0.30(-0.40%)
Nov 19, 2021 74.67 74.68 74.44 74.48 55,274 -0.30(-0.40%)
Nov 18, 2021 74.65 74.78 74.74 74.77 67,741 +0.08(+0.10%)
Nov 17, 2021 74.89 74.93 74.66 74.70 66,448 -0.29(-0.38%)
Nov 16, 2021 75.07 75.17 74.99 74.99 161,274 -0.30(-0.40%)
Nov 15, 2021 75.32 75.37 75.19 75.28 34,159 +0.17(+0.23%)
Nov 12, 2021 74.90 75.13 74.85 75.11 43,468 +0.24(+0.32%)
Nov 11, 2021 74.92 75.01 74.80 74.87 221,566 -0.56(-0.74%)
Nov 10, 2021 75.94 75.43 199,372 -0.35(-0.46%)
Nov 09, 2021 75.72 75.81 75.50 75.77 135,278 +0.00(+0.00%)
Nov 08, 2021 75.76 75.79 75.63 75.77 140,807 -0.01(-0.01%)
Nov 05, 2021 75.62 75.81 75.61 75.78 65,942 +0.09(+0.11%)
Nov 04, 2021 75.95 75.95 75.60 75.70 369,018 -0.49(-0.64%)
Nov 03, 2021 75.84 76.20 75.61 76.18 136,373 +0.16(+0.21%)
Nov 02, 2021 76.00 76.08 75.92 76.02 7,953 -0.27(-0.36%)
Nov 01, 2021 76.22 76.31 76.10 76.29 43,597 +0.08(+0.10%)
Oct 29, 2021 76.18 76.22 76.03 76.22 67,676 -0.17(-0.23%)
Oct 28, 2021 76.28 76.45 76.28 76.39 60,990 +0.11(+0.14%)
Oct 27, 2021 75.85 76.58 75.84 76.28 81,534 +0.18(+0.24%)
Oct 26, 2021 76.25 76.10 57,727 -0.02(-0.03%)
Oct 25, 2021 76.22 76.23 76.05 76.12 213,984 -0.10(-0.13%)
Oct 22, 2021 76.41 76.47 76.09 76.22 18,715 +0.03(+0.04%)
Oct 21, 2021 76.47 76.52 76.14 76.19 44,004 -0.34(-0.44%)
Oct 20, 2021 76.34 76.61 76.32 76.52 48,686 +0.29(+0.38%)
Oct 19, 2021 76.22 76.34 76.21 76.24 24,167 +0.08(+0.10%)
Oct 18, 2021 76.13 76.31 76.13 76.16 267,449 -0.02(-0.03%)
Oct 15, 2021 76.23 76.30 76.06 76.18 61,925 -0.02(-0.03%)
Oct 14, 2021 76.17 76.31 76.16 76.20 49,862 +0.38(+0.51%)
Oct 13, 2021 75.70 75.84 75.64 75.81 23,432 +0.12(+0.17%)
Oct 12, 2021 75.63 75.80 75.58 75.69 64,581 +0.19(+0.25%)
Oct 11, 2021 75.69 75.73 75.50 75.50 53,397 -0.12(-0.17%)
Oct 08, 2021 75.38 75.71 75.34 75.62 50,307 +0.43(+0.58%)
Oct 07, 2021 74.94 75.19 74.94 75.19 58,661 +0.31(+0.41%)
Oct 06, 2021 74.71 74.89 74.55 74.88 129,716 -0.10(-0.13%)
Oct 05, 2021 74.89 75.15 74.88 74.98 15,950 +0.00(+0.00%)
Oct 04, 2021 74.87 75.07 74.87 74.98 85,952 +0.38(+0.50%)
Oct 01, 2021 74.42 74.67 74.38 74.60 8,430 +0.15(+0.21%)
Sep 30, 2021 74.07 74.59 74.07 74.45 37,815 +0.56(+0.75%)
Sep 29, 2021 74.16 74.17 73.80 73.89 49,184 -0.44(-0.60%)
Sep 28, 2021 74.52 74.52 74.21 74.33 11,202 -0.34(-0.46%)
Sep 27, 2021 74.49 74.70 74.45 74.68 27,233 +0.21(+0.28%)
Sep 24, 2021 74.21 74.50 74.21 74.47 37,188 -0.03(-0.03%)
Sep 23, 2021 74.43 74.61 74.40 74.50 50,296 +0.61(+0.82%)
Sep 22, 2021 73.54 74.24 73.54 73.89 23,410 +0.32(+0.43%)
Sep 21, 2021 73.72 73.75 73.40 73.57 529,134 -0.01(-0.01%)
Sep 20, 2021 73.50 73.64 73.43 73.58 22,116 -0.37(-0.49%)
Sep 17, 2021 74.40 74.43 73.91 73.95 13,249 -0.39(-0.53%)
Sep 16, 2021 74.49 74.55 74.28 74.34 7,185 -0.31(-0.41%)
Sep 15, 2021 74.37 74.66 74.37 74.65 8,733 +0.37(+0.49%)
Sep 14, 2021 74.79 74.80 74.28 74.28 4,782 -0.20(-0.27%)
Sep 13, 2021 74.50 74.58 74.37 74.49 20,156 +0.11(+0.14%)
Sep 10, 2021 74.90 74.90 74.38 74.38 18,992 -0.13(-0.18%)
Sep 09, 2021 74.39 74.67 74.38 74.51 20,979 +0.18(+0.25%)
Sep 08, 2021 74.39 74.55 73.89 74.33 19,270 -0.18(-0.25%)
Sep 07, 2021 74.83 74.92 74.50 74.51 17,928 -0.79(-1.05%)
Sep 03, 2021 75.21 75.43 75.21 75.30 12,734 +0.17(+0.23%)
Sep 02, 2021 74.82 75.13 74.82 75.13 22,246 +0.42(+0.57%)
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.