Canadian Dollar Trust Currencyshares (NY: FXC )

71.86 -0.06 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 71.37 71.66 71.33 71.53 53,022 -0.07(-0.09%)
Feb 27, 2019 71.76 71.76 71.57 71.60 13,903 +0.05(+0.07%)
Feb 26, 2019 71.20 71.60 71.18 71.55 46,821 +0.18(+0.25%)
Feb 25, 2019 71.45 71.47 71.35 71.37 68,787 -0.26(-0.36%)
Feb 22, 2019 71.32 71.66 71.30 71.63 21,065 +0.44(+0.62%)
Feb 21, 2019 71.46 71.47 71.15 71.19 39,541 -0.27(-0.37%)
Feb 20, 2019 71.45 71.56 71.36 71.46 11,010 +0.19(+0.27%)
Feb 19, 2019 70.93 71.28 70.87 71.27 11,425 +0.24(+0.33%)
Feb 15, 2019 70.95 71.05 70.87 71.03 18,235 +0.20(+0.29%)
Feb 14, 2019 70.77 70.89 70.55 70.82 10,464 -0.21(-0.30%)
Feb 13, 2019 71.15 71.20 71.00 71.04 10,087 -0.08(-0.11%)
Feb 12, 2019 70.98 71.11 70.91 71.11 7,905 +0.37(+0.52%)
Feb 11, 2019 70.80 70.86 70.72 70.75 2,217 -0.17(-0.25%)
Feb 08, 2019 70.98 70.98 70.87 70.92 19,388 +0.13(+0.19%)
Feb 07, 2019 70.95 70.97 70.71 70.79 10,607 -0.49(-0.68%)
Feb 06, 2019 71.25 71.42 71.25 71.28 9,717 -0.35(-0.49%)
Feb 05, 2019 71.71 71.71 71.60 71.63 10,770 -0.17(-0.24%)
Feb 04, 2019 71.67 71.80 71.61 71.80 30,611 -0.06(-0.08%)
Feb 01, 2019 71.77 71.94 71.73 71.86 39,511 +0.19(+0.27%)
Jan 31, 2019 71.62 71.67 71.50 71.67 18,658 +0.13(+0.19%)
Jan 30, 2019 71.12 71.68 71.12 71.53 50,879 +0.70(+0.98%)
Jan 29, 2019 70.94 71.07 70.84 70.84 38,972 +0.36(+0.51%)
Jan 28, 2019 70.86 70.98 70.47 70.47 47,208 -0.64(-0.91%)
Jan 25, 2019 70.92 71.12 70.90 71.12 66,805 +0.68(+0.97%)
Jan 24, 2019 70.45 70.48 70.42 70.44 31,025 -0.04(-0.05%)
Jan 23, 2019 70.42 70.47 70.37 70.47 13,509 +0.05(+0.08%)
Jan 22, 2019 70.44 70.57 70.40 70.42 54,684 -0.45(-0.64%)
Jan 18, 2019 70.92 71.06 70.83 70.87 34,818 +0.02(+0.02%)
Jan 17, 2019 70.62 70.94 70.62 70.86 31,321 -0.12(-0.17%)
Jan 16, 2019 71.03 71.05 70.94 70.98 38,445 +0.09(+0.12%)
Jan 15, 2019 70.94 71.09 70.72 70.89 49,961 +0.15(+0.22%)
Jan 14, 2019 70.87 70.99 70.74 70.74 40,196 -0.10(-0.13%)
Jan 11, 2019 71.01 71.01 70.82 70.84 76,559 -0.19(-0.27%)
Jan 10, 2019 71.04 71.13 70.95 71.03 31,820 -0.16(-0.23%)
Jan 09, 2019 71.02 71.35 71.01 71.19 42,342 +0.31(+0.44%)
Jan 08, 2019 70.71 70.87 70.65 70.87 41,983 +0.16(+0.23%)
Jan 07, 2019 70.43 70.83 70.43 70.71 58,958 +0.49(+0.69%)
Jan 04, 2019 70.07 70.26 69.94 70.23 25,589 +0.40(+0.57%)
Jan 03, 2019 69.62 69.83 69.46 69.83 25,257 +0.57(+0.83%)
Jan 02, 2019 68.95 69.25 68.93 69.25 50,236 +0.35(+0.51%)
Dec 31, 2018 68.88 69.00 68.80 68.90 71,346 +0.09(+0.12%)
Dec 28, 2018 68.98 69.02 68.81 68.81 21,403 -0.27(-0.39%)
Dec 27, 2018 68.93 69.08 68.82 69.08 135,565 -0.17(-0.25%)
Dec 26, 2018 69.25 69.26 69.09 69.25 40,185 +0.12(+0.18%)
Dec 24, 2018 69.10 69.28 69.10 69.13 9,233 -0.02(-0.03%)
Dec 21, 2018 69.41 69.56 69.13 69.15 13,220 -0.53(-0.76%)
Dec 20, 2018 69.71 69.81 69.51 69.68 34,567 +0.01(+0.01%)
Dec 19, 2018 69.94 70.07 69.61 69.67 19,930 -0.10(-0.15%)
Dec 18, 2018 70.04 70.09 69.68 69.78 39,133 -0.32(-0.46%)
Dec 17, 2018 70.16 70.22 70.05 70.10 12,915 -0.20(-0.29%)
Dec 14, 2018 70.18 70.30 70.18 70.30 5,665 -0.12(-0.18%)
Dec 13, 2018 70.35 70.42 70.34 70.42 2,992 +0.03(+0.05%)
Dec 12, 2018 70.45 70.52 70.39 70.39 7,275 +0.25(+0.35%)
Dec 11, 2018 70.17 70.22 70.04 70.14 5,889 +0.04(+0.06%)
Dec 10, 2018 70.42 70.44 70.08 70.10 13,879 -0.52(-0.74%)
Dec 07, 2018 70.89 70.89 70.62 70.62 19,095 +0.30(+0.43%)
Dec 06, 2018 70.11 70.32 69.96 70.32 80,214 -0.58(-0.82%)
Dec 04, 2018 71.21 71.25 70.90 70.90 37,981 -0.28(-0.39%)
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.