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 (%)
Jun 30, 2021 76.17 76.30 76.04 76.11 20,755 -0.03(-0.04%)
Jun 29, 2021 76.30 76.32 76.13 76.14 36,478 -0.33(-0.43%)
Jun 28, 2021 76.49 76.59 76.46 76.47 11,101 -0.30(-0.39%)
Jun 25, 2021 76.80 76.91 76.69 76.77 19,211 +0.16(+0.21%)
Jun 24, 2021 76.70 76.76 76.52 76.60 20,638 -0.10(-0.13%)
Jun 23, 2021 76.91 77.02 76.69 76.70 34,293 +0.01(+0.02%)
Jun 22, 2021 76.24 76.73 76.14 76.69 39,062 +0.31(+0.40%)
Jun 21, 2021 76.15 76.45 76.09 76.38 925,392 +0.44(+0.58%)
Jun 18, 2021 76.17 76.23 75.70 75.94 362,509 -0.45(-0.59%)
Jun 17, 2021 76.65 76.75 76.30 76.39 856,824 -0.61(-0.79%)
Jun 16, 2021 77.47 77.60 76.89 77.00 237,540 -0.45(-0.58%)
Jun 15, 2021 77.59 77.59 77.34 77.45 125,909 -0.28(-0.36%)
Jun 14, 2021 77.76 77.83 77.72 77.73 73,358 +0.10(+0.13%)
Jun 11, 2021 77.99 77.99 77.55 77.63 65,329 -0.42(-0.54%)
Jun 10, 2021 77.90 78.11 77.90 78.04 22,688 +0.14(+0.19%)
Jun 09, 2021 78.23 78.27 77.89 77.90 97,328 -0.03(-0.04%)
Jun 08, 2021 78.13 78.13 77.90 77.93 69,248 -0.23(-0.30%)
Jun 07, 2021 78.15 78.28 78.08 78.16 63,897 -0.03(-0.04%)
Jun 04, 2021 78.20 78.23 78.06 78.19 68,520 +0.17(+0.22%)
Jun 03, 2021 78.08 78.08 77.92 78.02 293,638 -0.47(-0.60%)
Jun 02, 2021 78.28 78.51 78.24 78.49 17,168 +0.24(+0.31%)
Jun 01, 2021 78.51 78.63 78.20 78.24 22,077 +0.09(+0.12%)
May 28, 2021 78.03 78.27 78.03 78.15 34,600 -0.13(-0.17%)
May 27, 2021 78.19 78.31 78.17 78.28 40,725 +0.34(+0.44%)
May 26, 2021 77.91 78.13 77.89 77.94 84,156 -0.33(-0.42%)
May 25, 2021 78.32 78.39 78.20 78.27 21,102 -0.17(-0.21%)
May 24, 2021 78.33 78.44 78.16 78.44 58,355 +0.13(+0.17%)
May 21, 2021 78.47 78.47 78.10 78.30 35,759 -0.03(-0.04%)
May 20, 2021 78.17 78.37 78.14 78.33 37,409 +0.42(+0.54%)
May 19, 2021 78.15 78.24 77.78 77.91 64,010 -0.39(-0.50%)
May 18, 2021 78.46 78.46 78.22 78.30 85,995 +0.02(+0.03%)
May 17, 2021 78.02 78.29 78.02 78.28 53,130 +0.33(+0.42%)
May 14, 2021 78.09 78.13 77.88 77.95 67,895 +0.30(+0.39%)
May 13, 2021 77.74 77.90 77.44 77.65 60,123 -0.21(-0.27%)
May 12, 2021 78.19 78.27 77.84 77.86 115,599 -0.23(-0.29%)
May 11, 2021 78.00 78.16 77.98 78.08 42,451 -0.03(-0.04%)
May 10, 2021 78.11 78.17 77.96 78.11 45,328 +0.32(+0.41%)
May 07, 2021 77.58 77.87 77.51 77.79 103,906 +0.14(+0.19%)
May 06, 2021 77.27 77.68 77.27 77.65 95,350 +0.69(+0.90%)
May 05, 2021 76.90 77.06 76.89 76.96 80,812 +0.20(+0.26%)
May 04, 2021 76.72 76.77 76.46 76.76 62,575 -0.16(-0.21%)
May 03, 2021 76.83 76.98 76.83 76.92 43,526 +0.08(+0.10%)
Apr 30, 2021 76.94 76.96 76.68 76.84 35,565 -0.12(-0.15%)
Apr 29, 2021 76.86 76.96 76.19 76.96 52,862 +0.28(+0.36%)
Apr 28, 2021 76.25 76.72 76.25 76.68 55,810 +0.51(+0.67%)
Apr 27, 2021 76.13 76.19 76.07 76.17 45,035 -0.03(-0.04%)
Apr 26, 2021 75.91 76.26 75.91 76.20 39,167 +0.49(+0.65%)
Apr 23, 2021 75.62 75.77 75.57 75.71 16,638 +0.15(+0.20%)
Apr 22, 2021 75.47 75.69 75.35 75.56 27,821 -0.05(-0.07%)
Apr 21, 2021 74.76 75.79 74.72 75.61 60,435 +0.73(+0.98%)
Apr 20, 2021 75.39 75.43 74.82 74.88 20,805 -0.48(-0.64%)
Apr 19, 2021 75.59 75.64 75.32 75.36 26,392 -0.15(-0.20%)
Apr 16, 2021 75.51 75.58 75.48 75.51 14,662 +0.16(+0.22%)
Apr 15, 2021 75.53 75.53 75.25 75.35 20,225 -0.11(-0.14%)
Apr 14, 2021 75.16 75.55 75.16 75.46 20,112 +0.09(+0.11%)
Apr 13, 2021 75.11 75.38 75.11 75.37 12,288 +0.17(+0.23%)
Apr 12, 2021 75.27 75.27 75.18 75.20 9,805 -0.20(-0.27%)
Apr 09, 2021 75.31 75.41 75.19 75.40 74,250 +0.20(+0.27%)
Apr 08, 2021 75.01 75.20 74.99 75.20 14,334 +0.33(+0.44%)
Apr 07, 2021 74.88 74.95 74.78 74.87 127,062 -0.27(-0.36%)
Apr 06, 2021 75.23 75.30 75.06 75.14 56,117 -0.30(-0.40%)
Apr 05, 2021 75.36 75.53 75.35 75.44 47,825 +0.14(+0.19%)
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.