Canadian Dollar Trust Currencyshares (NY: FXC )

76.05 USD +0.28 (+0.37%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 75.88 76.09 75.84 76.05 41,492 +0.28(+0.37%)
Nov 30, 2020 76.04 76.12 75.74 75.77 18,108 +0.02(+0.03%)
Nov 27, 2020 75.77 75.82 75.71 75.75 18,200 +0.06(+0.08%)
Nov 25, 2020 75.57 75.74 75.57 75.69 26,800 +0.02(+0.03%)
Nov 24, 2020 75.24 75.69 75.24 75.67 29,180 +0.48(+0.64%)
Nov 23, 2020 75.30 75.30 75.06 75.19 6,172 +0.01(+0.01%)
Nov 20, 2020 75.41 75.44 75.13 75.18 14,200 -0.15(-0.20%)
Nov 19, 2020 75.19 75.33 75.17 75.33 18,686 +0.08(+0.10%)
Nov 18, 2020 75.19 75.46 75.19 75.25 7,863 +0.09(+0.12%)
Nov 17, 2020 75.14 75.25 75.07 75.16 20,376 +0.03(+0.04%)
Nov 16, 2020 75.20 75.31 75.11 75.13 12,013 +0.26(+0.35%)
Nov 13, 2020 74.89 74.94 74.73 74.87 19,200 -0.07(-0.09%)
Nov 12, 2020 75.01 75.11 74.86 74.94 43,965 -0.34(-0.45%)
Nov 11, 2020 75.35 75.40 75.26 75.28 32,253 -0.16(-0.21%)
Nov 10, 2020 75.52 75.71 75.44 75.44 14,387 -0.16(-0.21%)
Nov 09, 2020 76.03 76.05 75.60 75.60 60,200 +0.13(+0.17%)
Nov 06, 2020 75.41 75.56 75.33 75.47 7,900 +0.07(+0.09%)
Nov 05, 2020 75.30 75.53 75.30 75.40 40,219 +0.49(+0.65%)
Nov 04, 2020 74.67 75.05 74.59 74.91 8,216 +0.07(+0.09%)
Nov 03, 2020 74.92 75.09 74.72 74.84 23,436 +0.44(+0.59%)
Nov 02, 2020 74.13 74.41 74.13 74.40 17,456 +0.53(+0.72%)
Oct 30, 2020 73.99 73.99 73.73 73.87 13,700 -0.04(-0.05%)
Oct 29, 2020 73.57 73.93 73.49 73.91 17,806 +0.01(+0.01%)
Oct 28, 2020 74.08 74.12 73.86 73.90 52,655 -0.82(-1.10%)
Oct 27, 2020 74.68 74.84 74.68 74.72 5,790 +0.13(+0.18%)
Oct 26, 2020 74.71 74.71 74.47 74.59 16,851 -0.35(-0.46%)
Oct 23, 2020 75.00 75.00 74.83 74.93 6,800 +0.00(+0.00%)
Oct 22, 2020 74.85 75.00 74.82 74.93 5,249 +0.02(+0.03%)
Oct 21, 2020 75.00 75.12 74.91 74.91 6,956 -0.07(-0.10%)
Oct 20, 2020 74.63 75.11 74.63 74.98 15,536 +0.37(+0.50%)
Oct 19, 2020 74.80 74.83 74.61 74.61 8,333 -0.03(-0.04%)
Oct 16, 2020 74.54 74.69 74.54 74.64 7,000 +0.17(+0.23%)
Oct 15, 2020 74.38 74.51 74.29 74.47 9,842 -0.43(-0.57%)
Oct 14, 2020 74.91 74.97 74.85 74.90 3,423 -0.02(-0.03%)
Oct 13, 2020 74.99 74.99 74.90 74.92 11,387 -0.15(-0.20%)
Oct 12, 2020 75.06 75.13 75.04 75.07 18,536 +0.09(+0.12%)
Oct 09, 2020 74.90 75.04 74.85 74.98 27,300 +0.39(+0.52%)
Oct 08, 2020 74.34 74.61 74.34 74.59 8,218 +0.39(+0.53%)
Oct 07, 2020 74.13 74.21 74.10 74.20 5,061 +0.16(+0.22%)
Oct 06, 2020 74.23 74.27 73.93 74.04 26,523 -0.19(-0.25%)
Oct 05, 2020 74.17 74.24 74.14 74.23 8,512 +0.26(+0.35%)
Oct 02, 2020 73.87 74.02 73.87 73.97 16,000 -0.18(-0.24%)
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.