Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

72.26 +0.10 (+0.14%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 77.68 77.70 77.42 77.58 35,225 -0.12(-0.15%)
Apr 29, 2021 77.60 77.70 76.92 77.70 52,356 +0.28(+0.36%)
Apr 28, 2021 76.98 77.46 76.98 77.42 55,276 +0.52(+0.67%)
Apr 27, 2021 76.87 76.92 76.81 76.90 44,604 -0.03(-0.04%)
Apr 26, 2021 76.64 76.99 76.64 76.93 38,793 +0.49(+0.65%)
Apr 23, 2021 76.35 76.51 76.30 76.44 16,479 +0.15(+0.20%)
Apr 22, 2021 76.20 76.42 76.08 76.29 27,554 -0.05(-0.07%)
Apr 21, 2021 75.49 76.53 75.44 76.34 59,857 +0.74(+0.98%)
Apr 20, 2021 76.12 76.16 75.55 75.60 20,606 -0.49(-0.64%)
Apr 19, 2021 76.32 76.37 76.05 76.09 26,139 -0.16(-0.20%)
Apr 16, 2021 76.24 76.31 76.21 76.24 14,522 +0.17(+0.22%)
Apr 15, 2021 76.26 76.26 75.97 76.08 20,032 -0.11(-0.14%)
Apr 14, 2021 75.89 76.28 75.89 76.19 19,919 +0.09(+0.11%)
Apr 13, 2021 75.84 76.11 75.84 76.10 12,171 +0.17(+0.23%)
Apr 12, 2021 75.99 75.99 75.90 75.92 9,711 -0.20(-0.27%)
Apr 09, 2021 76.04 76.14 75.91 76.13 73,540 +0.20(+0.27%)
Apr 08, 2021 75.74 75.92 75.72 75.92 14,197 +0.33(+0.44%)
Apr 07, 2021 75.60 75.67 75.50 75.59 125,846 -0.27(-0.36%)
Apr 06, 2021 75.95 76.03 75.79 75.87 55,580 -0.30(-0.40%)
Apr 05, 2021 76.09 76.26 76.08 76.17 47,367 +0.15(+0.19%)
Apr 01, 2021 75.88 76.02 75.78 76.02 82,501 +0.14(+0.18%)
Mar 31, 2021 75.73 76.07 75.73 75.89 60,305 +0.39(+0.51%)
Mar 30, 2021 75.54 75.59 75.43 75.50 35,928 -0.25(-0.33%)
Mar 29, 2021 75.75 75.79 75.58 75.75 8,887 -0.12(-0.15%)
Mar 26, 2021 75.90 75.90 75.67 75.87 22,659 +0.28(+0.37%)
Mar 25, 2021 75.76 75.82 75.54 75.58 48,684 -0.28(-0.37%)
Mar 24, 2021 75.74 76.02 75.74 75.87 14,717 +0.06(+0.08%)
Mar 23, 2021 75.85 76.07 75.78 75.81 71,636 -0.34(-0.45%)
Mar 22, 2021 76.32 76.34 76.09 76.15 91,443 -0.12(-0.15%)
Mar 19, 2021 76.17 76.37 76.06 76.26 93,418 +0.06(+0.08%)
Mar 18, 2021 76.62 76.77 76.15 76.21 37,444 -0.65(-0.85%)
Mar 17, 2021 76.45 76.89 76.33 76.86 65,518 +0.18(+0.24%)
Mar 16, 2021 76.52 76.71 76.48 76.67 38,088 +0.18(+0.24%)
Mar 15, 2021 76.47 76.51 76.23 76.49 36,954 -0.03(-0.04%)
Mar 12, 2021 76.11 76.53 76.11 76.52 42,641 +0.34(+0.45%)
Mar 11, 2021 75.78 76.20 75.72 76.18 33,730 +0.56(+0.74%)
Mar 10, 2021 75.62 75.62 75.33 75.61 41,685 +0.11(+0.14%)
Mar 09, 2021 75.62 75.66 75.36 75.51 14,374 +0.24(+0.32%)
Mar 08, 2021 75.35 75.49 75.26 75.26 42,904 -0.12(-0.15%)
Mar 05, 2021 75.42 75.42 75.18 75.38 35,122 +0.01(+0.01%)
Mar 04, 2021 75.55 75.84 75.21 75.37 41,974 -0.11(-0.14%)
Mar 03, 2021 75.48 75.69 75.45 75.48 19,762 -0.15(-0.19%)
Mar 02, 2021 75.52 75.73 75.41 75.62 21,316 +0.19(+0.26%)
Mar 01, 2021 75.32 75.45 75.30 75.43 13,719 +0.44(+0.58%)
Feb 26, 2021 75.55 75.55 74.98 74.99 50,468 -0.72(-0.95%)
Feb 25, 2021 76.44 76.48 75.67 75.71 70,264 -0.59(-0.78%)
Feb 24, 2021 75.86 76.30 75.84 76.30 31,109 +0.47(+0.61%)
Feb 23, 2021 75.69 75.88 75.50 75.84 53,724 +0.21(+0.28%)
Feb 22, 2021 75.53 75.78 75.48 75.62 48,906 +0.02(+0.03%)
Feb 19, 2021 75.57 75.77 75.57 75.60 21,938 +0.34(+0.45%)
Feb 18, 2021 75.15 75.28 74.99 75.26 17,958 +0.08(+0.10%)
Feb 17, 2021 74.96 75.19 74.88 75.19 21,736 -0.07(-0.10%)
Feb 16, 2021 75.19 75.27 75.14 75.26 36,968 +0.11(+0.15%)
Feb 12, 2021 74.84 75.17 74.84 75.15 17,200 -0.00(-0.00%)
Feb 11, 2021 75.34 75.34 75.14 75.15 26,400 +0.01(+0.02%)
Feb 10, 2021 75.24 75.29 75.12 75.13 21,533 -0.00(-0.01%)
Feb 09, 2021 74.81 75.18 74.78 75.14 28,580 +0.19(+0.26%)
Feb 08, 2021 74.78 74.94 74.77 74.94 19,603 +0.16(+0.21%)
Feb 05, 2021 74.62 74.80 74.59 74.79 51,395 +0.35(+0.47%)
Feb 04, 2021 74.50 74.50 74.33 74.44 35,107 -0.24(-0.32%)
Feb 03, 2021 74.56 74.78 74.55 74.68 20,728 +0.07(+0.09%)
Feb 02, 2021 74.43 74.61 74.20 74.61 27,840 +0.40(+0.54%)
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.