Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

71.86 -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 74.22 74.58 74.21 74.50 27,670 +0.61(+0.82%)
Dec 30, 2021 73.71 73.95 73.56 73.90 27,843 +0.27(+0.37%)
Dec 29, 2021 73.49 73.63 73.48 73.63 21,798 +0.16(+0.22%)
Dec 28, 2021 73.60 73.62 73.38 73.47 298,545 -0.17(-0.24%)
Dec 27, 2021 73.44 73.74 73.44 73.64 357,943 +0.12(+0.16%)
Dec 23, 2021 73.46 73.59 73.36 73.52 44,450 +0.14(+0.20%)
Dec 22, 2021 73.09 73.41 73.08 73.38 34,307 +0.43(+0.59%)
Dec 21, 2021 72.84 72.95 72.80 72.95 46,217 +0.14(+0.20%)
Dec 20, 2021 72.76 72.81 72.66 72.80 35,202 -0.23(-0.32%)
Dec 17, 2021 73.40 73.46 73.03 73.03 23,807 -0.67(-0.91%)
Dec 16, 2021 73.69 73.74 73.54 73.71 36,224 +0.38(+0.52%)
Dec 15, 2021 73.11 73.38 72.84 73.32 57,546 +0.05(+0.07%)
Dec 14, 2021 73.37 73.48 73.22 73.27 149,585 -0.20(-0.27%)
Dec 13, 2021 73.75 73.75 73.47 73.47 23,676 -0.51(-0.68%)
Dec 10, 2021 74.08 74.12 73.97 73.98 29,551 -0.09(-0.12%)
Dec 09, 2021 74.28 74.28 74.06 74.07 74,033 -0.41(-0.56%)
Dec 08, 2021 74.70 74.71 74.38 74.48 53,299 -0.01(-0.01%)
Dec 07, 2021 74.29 74.51 74.29 74.49 161,627 +0.66(+0.90%)
Dec 06, 2021 73.83 73.86 73.60 73.83 183,743 +0.42(+0.58%)
Dec 03, 2021 73.91 73.91 73.33 73.41 154,739 -0.12(-0.17%)
Dec 02, 2021 73.42 73.56 73.39 73.53 30,834 +0.08(+0.10%)
Dec 01, 2021 73.99 74.04 73.44 73.46 30,912 -0.25(-0.34%)
Nov 30, 2021 73.88 73.88 73.76 73.71 28,693 -0.14(-0.20%)
Nov 29, 2021 73.83 73.86 73.64 73.85 33,197 +0.13(+0.18%)
Nov 26, 2021 73.78 73.86 73.61 73.72 43,197 -0.71(-0.96%)
Nov 24, 2021 74.23 74.46 74.22 74.43 95,984 +0.08(+0.10%)
Nov 23, 2021 74.09 74.39 74.09 74.35 43,288 +0.17(+0.23%)
Nov 22, 2021 74.36 74.42 74.17 74.18 75,434 -0.30(-0.40%)
Nov 19, 2021 74.67 74.68 74.44 74.47 55,275 -0.30(-0.40%)
Nov 18, 2021 74.65 74.78 74.73 74.77 67,743 +0.08(+0.10%)
Nov 17, 2021 74.89 74.93 74.66 74.70 66,449 -0.29(-0.38%)
Nov 16, 2021 75.07 75.17 74.98 74.98 161,278 -0.30(-0.40%)
Nov 15, 2021 75.32 75.37 75.19 75.28 34,160 +0.17(+0.23%)
Nov 12, 2021 74.90 75.13 74.85 75.11 43,469 +0.24(+0.32%)
Nov 11, 2021 74.92 75.00 74.80 74.87 221,571 -0.56(-0.74%)
Nov 10, 2021 75.94 75.43 199,377 -0.35(-0.46%)
Nov 09, 2021 75.72 75.81 75.49 75.77 135,281 +0.00(+0.00%)
Nov 08, 2021 75.75 75.79 75.63 75.77 140,810 -0.01(-0.01%)
Nov 05, 2021 75.62 75.81 75.61 75.78 65,944 +0.09(+0.11%)
Nov 04, 2021 75.95 75.95 75.59 75.70 369,026 -0.49(-0.64%)
Nov 03, 2021 75.84 76.20 75.61 76.18 136,376 +0.16(+0.21%)
Nov 02, 2021 75.99 76.08 75.92 76.02 7,953 -0.27(-0.36%)
Nov 01, 2021 76.22 76.30 76.10 76.29 43,598 +0.08(+0.10%)
Oct 29, 2021 76.18 76.22 76.03 76.22 67,677 -0.17(-0.23%)
Oct 28, 2021 76.28 76.45 76.28 76.39 60,992 +0.11(+0.14%)
Oct 27, 2021 75.85 76.58 75.84 76.28 81,536 +0.18(+0.24%)
Oct 26, 2021 76.24 76.10 57,728 -0.02(-0.03%)
Oct 25, 2021 76.22 76.23 76.05 76.12 213,989 -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 44,005 -0.34(-0.44%)
Oct 20, 2021 76.34 76.61 76.32 76.52 48,687 +0.29(+0.38%)
Oct 19, 2021 76.22 76.34 76.21 76.23 24,168 +0.08(+0.10%)
Oct 18, 2021 76.13 76.31 76.13 76.16 267,455 -0.02(-0.03%)
Oct 15, 2021 76.22 76.30 76.06 76.18 61,926 -0.02(-0.03%)
Oct 14, 2021 76.17 76.31 76.16 76.20 49,863 +0.38(+0.51%)
Oct 13, 2021 75.70 75.84 75.64 75.81 23,433 +0.12(+0.17%)
Oct 12, 2021 75.63 75.80 75.58 75.69 64,582 +0.19(+0.25%)
Oct 11, 2021 75.69 75.73 75.49 75.49 53,398 -0.12(-0.17%)
Oct 08, 2021 75.38 75.71 75.34 75.62 50,308 +0.43(+0.58%)
Oct 07, 2021 74.94 75.19 74.94 75.19 58,662 +0.31(+0.41%)
Oct 06, 2021 74.71 74.89 74.55 74.88 129,719 -0.10(-0.13%)
Oct 05, 2021 74.89 75.15 74.88 74.97 15,950 +0.00(+0.00%)
Oct 04, 2021 74.87 75.07 74.87 74.97 85,953 +0.38(+0.50%)
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.