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 (%)
Jul 31, 2020 70.63 70.83 70.56 70.75 37,541 +0.28(+0.40%)
Jul 30, 2020 70.66 70.72 70.41 70.47 51,917 -0.53(-0.74%)
Jul 29, 2020 70.94 71.03 70.84 71.00 17,987 +0.18(+0.26%)
Jul 28, 2020 70.84 70.99 70.71 70.81 57,115 -0.12(-0.18%)
Jul 27, 2020 70.73 70.96 70.72 70.94 71,567 +0.33(+0.46%)
Jul 24, 2020 70.56 70.76 70.53 70.61 30,469 -0.07(-0.09%)
Jul 23, 2020 70.58 70.97 70.58 70.68 42,479 +0.02(+0.03%)
Jul 22, 2020 70.50 70.69 70.48 70.65 53,978 +0.25(+0.36%)
Jul 21, 2020 70.39 70.56 70.36 70.40 49,734 +0.43(+0.62%)
Jul 20, 2020 69.91 70.04 69.84 69.97 74,496 +0.16(+0.23%)
Jul 17, 2020 69.82 69.83 69.75 69.80 20,382 -0.00(-0.00%)
Jul 16, 2020 70.04 70.09 69.77 69.80 27,875 -0.32(-0.45%)
Jul 15, 2020 69.83 70.17 69.76 70.12 15,438 +0.54(+0.77%)
Jul 14, 2020 69.53 69.63 69.53 69.58 8,670 -0.06(-0.08%)
Jul 13, 2020 69.99 69.99 69.62 69.64 5,494 -0.07(-0.10%)
Jul 10, 2020 69.75 69.76 69.58 69.71 6,551 +0.01(+0.01%)
Jul 09, 2020 70.19 70.19 69.70 69.70 10,695 -0.44(-0.63%)
Jul 08, 2020 69.78 70.20 69.78 70.14 21,426 +0.50(+0.72%)
Jul 07, 2020 69.84 69.84 69.63 69.64 18,212 -0.37(-0.52%)
Jul 06, 2020 69.95 70.03 69.93 70.00 21,075 +0.18(+0.26%)
Jul 02, 2020 69.74 69.84 69.60 69.82 9,359 +0.06(+0.08%)
Jul 01, 2020 69.78 69.91 69.72 69.76 12,149 -0.04(-0.06%)
Jun 30, 2020 69.28 69.82 69.27 69.80 17,714 +0.53(+0.76%)
Jun 29, 2020 69.33 69.33 69.18 69.28 10,771 -0.05(-0.07%)
Jun 26, 2020 69.34 69.42 69.10 69.32 36,605 -0.15(-0.22%)
Jun 25, 2020 69.52 69.54 69.36 69.48 14,369 -0.10(-0.14%)
Jun 24, 2020 69.81 69.91 69.57 69.57 50,096 -0.38(-0.54%)
Jun 23, 2020 70.20 70.25 69.95 69.95 21,868 -0.11(-0.15%)
Jun 22, 2020 69.89 70.07 69.79 70.05 79,706 +0.39(+0.57%)
Jun 19, 2020 69.87 69.87 69.62 69.66 45,652 +0.02(+0.03%)
Jun 18, 2020 69.81 69.90 69.63 69.64 24,985 -0.21(-0.30%)
Jun 17, 2020 70.01 70.01 69.77 69.85 6,617 -0.03(-0.04%)
Jun 16, 2020 70.01 70.16 69.67 69.88 22,965 +0.05(+0.07%)
Jun 15, 2020 69.47 69.92 69.43 69.83 29,304 +0.12(+0.18%)
Jun 12, 2020 69.84 70.00 69.49 69.71 17,574 +0.14(+0.21%)
Jun 11, 2020 70.23 70.26 69.53 69.56 99,635 -1.20(-1.70%)
Jun 10, 2020 70.72 71.16 70.56 70.76 48,464 +0.06(+0.08%)
Jun 09, 2020 70.46 70.76 70.46 70.71 58,706 -0.23(-0.32%)
Jun 08, 2020 70.73 70.94 70.70 70.94 23,216 +0.46(+0.65%)
Jun 05, 2020 70.65 70.73 70.48 70.48 51,788 +0.29(+0.41%)
Jun 04, 2020 70.08 70.26 70.04 70.19 31,324 -0.05(-0.07%)
Jun 03, 2020 69.97 70.28 69.88 70.24 61,825 +0.17(+0.25%)
Jun 02, 2020 70.03 70.25 70.00 70.06 55,386 +0.21(+0.30%)
Jun 01, 2020 69.08 69.90 69.08 69.85 132,262 +1.00(+1.45%)
May 29, 2020 68.79 68.94 68.54 68.85 19,134 +0.04(+0.06%)
May 28, 2020 68.92 68.95 68.77 68.81 11,846 -0.10(-0.14%)
May 27, 2020 68.89 68.91 68.59 68.91 42,057 +0.19(+0.28%)
May 26, 2020 68.61 68.89 68.49 68.72 55,973 +0.91(+1.35%)
May 22, 2020 67.59 67.80 67.51 67.80 35,149 -0.21(-0.31%)
May 21, 2020 68.17 68.17 67.88 68.01 7,221 -0.23(-0.33%)
May 20, 2020 68.36 68.36 68.11 68.24 32,877 +0.15(+0.23%)
May 19, 2020 68.17 68.36 68.08 68.08 38,230 +0.13(+0.20%)
May 18, 2020 67.61 67.98 67.61 67.95 64,863 +0.68(+1.02%)
May 15, 2020 67.36 67.43 67.20 67.26 8,735 -0.29(-0.43%)
May 14, 2020 67.17 67.56 67.07 67.55 48,093 +0.29(+0.43%)
May 13, 2020 67.47 67.58 67.19 67.26 19,767 -0.17(-0.26%)
May 12, 2020 67.68 67.79 67.43 67.44 14,270 -0.22(-0.33%)
May 11, 2020 67.78 67.81 67.55 67.66 15,764 -0.44(-0.65%)
May 08, 2020 67.97 68.15 67.91 68.10 42,221 +0.38(+0.57%)
May 07, 2020 67.34 67.94 67.33 67.72 26,834 +0.68(+1.02%)
May 06, 2020 67.23 67.28 67.00 67.03 28,638 -0.45(-0.67%)
May 05, 2020 67.56 67.65 67.44 67.49 9,198 +0.16(+0.24%)
May 04, 2020 67.34 67.38 67.26 67.33 5,814 -0.10(-0.15%)
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.