Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

72.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 78.79 79.03 78.79 78.90 34,269 -0.14(-0.17%)
May 27, 2021 78.94 79.07 78.93 79.04 40,335 +0.35(+0.44%)
May 26, 2021 78.66 78.89 78.64 78.69 83,350 -0.33(-0.42%)
May 25, 2021 79.08 79.14 78.96 79.03 20,900 -0.17(-0.21%)
May 24, 2021 79.09 79.20 78.91 79.20 57,797 +0.14(+0.17%)
May 21, 2021 79.23 79.23 78.86 79.06 35,417 -0.03(-0.04%)
May 20, 2021 78.92 79.13 78.89 79.09 37,051 +0.43(+0.54%)
May 19, 2021 78.90 78.99 78.54 78.66 63,398 -0.40(-0.50%)
May 18, 2021 79.22 79.22 78.97 79.06 85,172 +0.02(+0.03%)
May 17, 2021 78.77 79.05 78.77 79.04 52,622 +0.33(+0.42%)
May 14, 2021 78.85 78.89 78.63 78.70 67,246 +0.30(+0.39%)
May 13, 2021 78.49 78.65 78.18 78.40 59,548 -0.21(-0.26%)
May 12, 2021 78.95 79.03 78.59 78.61 114,493 -0.23(-0.29%)
May 11, 2021 78.75 78.91 78.73 78.84 42,045 -0.03(-0.04%)
May 10, 2021 78.87 78.92 78.71 78.87 44,894 +0.32(+0.41%)
May 07, 2021 78.33 78.62 78.25 78.55 102,912 +0.15(+0.19%)
May 06, 2021 78.02 78.43 78.02 78.40 94,438 +0.70(+0.90%)
May 05, 2021 77.64 77.81 77.63 77.70 80,039 +0.20(+0.26%)
May 04, 2021 77.46 77.52 77.20 77.50 61,976 -0.17(-0.21%)
May 03, 2021 77.57 77.73 77.57 77.66 43,109 +0.08(+0.10%)
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%)
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.