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 (%)
Jul 30, 2021 75.90 75.92 75.56 75.61 12,641 -0.18(-0.24%)
Jul 29, 2021 75.62 75.88 75.62 75.79 33,787 +0.51(+0.68%)
Jul 28, 2021 74.92 75.32 74.92 75.28 22,943 +0.38(+0.51%)
Jul 27, 2021 75.10 75.10 74.90 74.90 12,262 -0.33(-0.44%)
Jul 26, 2021 75.07 75.28 75.07 75.23 6,876 +0.15(+0.21%)
Jul 23, 2021 75.07 75.08 74.92 75.07 8,638 -0.02(-0.03%)
Jul 22, 2021 75.20 75.20 74.96 75.09 33,640 +0.00(+0.00%)
Jul 21, 2021 74.66 75.17 74.66 75.09 32,241 +0.67(+0.90%)
Jul 20, 2021 73.91 74.42 73.91 74.42 53,767 +0.37(+0.51%)
Jul 19, 2021 74.08 74.11 73.84 74.04 74,434 -0.80(-1.07%)
Jul 16, 2021 75.03 75.03 74.80 74.84 45,154 -0.06(-0.08%)
Jul 15, 2021 75.16 75.27 74.83 74.90 104,100 -0.55(-0.73%)
Jul 14, 2021 75.77 75.93 75.40 75.45 43,034 +0.06(+0.08%)
Jul 13, 2021 75.33 75.46 75.33 75.39 24,106 -0.38(-0.51%)
Jul 12, 2021 75.52 75.77 75.52 75.77 18,849 -0.06(-0.08%)
Jul 09, 2021 75.50 75.83 75.50 75.83 185,991 +0.56(+0.74%)
Jul 08, 2021 75.21 75.38 75.15 75.27 42,489 -0.30(-0.39%)
Jul 07, 2021 75.83 75.84 75.39 75.57 37,813 -0.16(-0.22%)
Jul 06, 2021 76.05 76.11 75.55 75.73 33,146 -0.85(-1.10%)
Jul 02, 2021 76.17 76.67 76.17 76.58 37,409 +0.71(+0.94%)
Jul 01, 2021 76.26 76.26 75.83 75.87 18,339 -0.24(-0.32%)
Jun 30, 2021 76.17 76.30 76.04 76.11 20,756 -0.03(-0.04%)
Jun 29, 2021 76.30 76.32 76.13 76.14 36,479 -0.33(-0.43%)
Jun 28, 2021 76.48 76.59 76.46 76.47 11,101 -0.30(-0.39%)
Jun 25, 2021 76.80 76.91 76.69 76.76 19,212 +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 34,294 +0.01(+0.02%)
Jun 22, 2021 76.23 76.72 76.14 76.69 39,063 +0.31(+0.40%)
Jun 21, 2021 76.15 76.45 76.09 76.38 925,413 +0.44(+0.58%)
Jun 18, 2021 76.17 76.22 75.70 75.94 362,517 -0.45(-0.59%)
Jun 17, 2021 76.65 76.75 76.30 76.39 856,843 -0.61(-0.79%)
Jun 16, 2021 77.47 77.60 76.89 77.00 237,545 -0.45(-0.58%)
Jun 15, 2021 77.59 77.59 77.34 77.45 125,911 -0.28(-0.36%)
Jun 14, 2021 77.75 77.83 77.72 77.73 73,360 +0.10(+0.13%)
Jun 11, 2021 77.98 77.98 77.55 77.62 65,330 -0.42(-0.54%)
Jun 10, 2021 77.90 78.11 77.90 78.04 22,688 +0.14(+0.19%)
Jun 09, 2021 78.22 78.27 77.89 77.90 97,331 -0.03(-0.04%)
Jun 08, 2021 78.13 78.13 77.90 77.93 69,250 -0.23(-0.30%)
Jun 07, 2021 78.15 78.28 78.08 78.16 63,898 -0.03(-0.04%)
Jun 04, 2021 78.20 78.22 78.06 78.19 68,522 +0.17(+0.22%)
Jun 03, 2021 78.08 78.08 77.92 78.01 293,645 -0.47(-0.60%)
Jun 02, 2021 78.28 78.50 78.23 78.48 17,168 +0.24(+0.31%)
Jun 01, 2021 78.50 78.63 78.20 78.24 22,078 +0.09(+0.12%)
May 28, 2021 78.03 78.27 78.03 78.15 34,601 -0.13(-0.17%)
May 27, 2021 78.19 78.31 78.17 78.28 40,726 +0.34(+0.44%)
May 26, 2021 77.91 78.13 77.89 77.94 84,157 -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 58,356 +0.13(+0.17%)
May 21, 2021 78.47 78.47 78.10 78.30 35,760 -0.03(-0.04%)
May 20, 2021 78.17 78.37 78.14 78.33 37,410 +0.42(+0.54%)
May 19, 2021 78.15 78.23 77.78 77.91 64,012 -0.39(-0.50%)
May 18, 2021 78.46 78.46 78.22 78.30 85,997 +0.02(+0.03%)
May 17, 2021 78.01 78.29 78.01 78.28 53,132 +0.33(+0.42%)
May 14, 2021 78.09 78.13 77.88 77.95 67,897 +0.30(+0.39%)
May 13, 2021 77.73 77.90 77.43 77.65 60,124 -0.21(-0.26%)
May 12, 2021 78.19 78.27 77.84 77.85 115,601 -0.23(-0.29%)
May 11, 2021 77.99 78.16 77.98 78.08 42,452 -0.03(-0.04%)
May 10, 2021 78.11 78.17 77.95 78.11 45,329 +0.32(+0.41%)
May 07, 2021 77.58 77.87 77.50 77.79 103,908 +0.14(+0.19%)
May 06, 2021 77.27 77.68 77.27 77.65 95,353 +0.69(+0.90%)
May 05, 2021 76.90 77.06 76.89 76.96 80,814 +0.20(+0.26%)
May 04, 2021 76.72 76.77 76.46 76.75 62,576 -0.16(-0.21%)
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.