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 (%)
Oct 31, 2018 71.49 71.55 71.30 71.34 15,472 -0.22(-0.31%)
Oct 30, 2018 71.49 71.56 71.42 71.56 5,751 +0.09(+0.12%)
Oct 29, 2018 71.62 71.65 71.42 71.48 47,689 -0.30(-0.41%)
Oct 26, 2018 71.47 71.81 71.39 71.77 32,567 -0.05(-0.07%)
Oct 25, 2018 71.80 71.87 71.72 71.82 4,161 -0.15(-0.21%)
Oct 24, 2018 71.73 72.36 71.73 71.97 34,112 +0.15(+0.21%)
Oct 23, 2018 71.63 71.82 71.61 71.82 128,592 +0.14(+0.20%)
Oct 22, 2018 71.61 71.71 71.57 71.68 11,160 +0.05(+0.07%)
Oct 19, 2018 71.66 71.81 71.55 71.63 50,322 -0.18(-0.25%)
Oct 18, 2018 71.96 72.10 71.73 71.81 30,550 -0.34(-0.47%)
Oct 17, 2018 72.33 72.37 72.14 72.15 9,011 -0.42(-0.58%)
Oct 16, 2018 72.56 72.70 72.56 72.57 51,599 +0.28(+0.38%)
Oct 15, 2018 72.10 72.48 71.98 72.29 229,210 +0.27(+0.37%)
Oct 12, 2018 72.14 72.14 71.96 72.03 11,241 -0.01(-0.01%)
Oct 11, 2018 71.90 72.11 71.84 72.03 60,776 +0.05(+0.07%)
Oct 10, 2018 72.41 72.41 71.97 71.98 18,234 -0.55(-0.76%)
Oct 09, 2018 72.28 72.55 72.26 72.53 18,931 +0.04(+0.05%)
Oct 08, 2018 72.25 72.49 72.25 72.49 17,133 -0.05(-0.07%)
Oct 05, 2018 72.66 72.68 72.50 72.54 29,205 -0.10(-0.14%)
Oct 04, 2018 72.96 73.02 72.61 72.65 25,993 -0.40(-0.55%)
Oct 03, 2018 73.15 73.27 72.99 73.05 48,278 -0.19(-0.26%)
Oct 02, 2018 73.29 73.29 73.15 73.24 53,785 -0.08(-0.10%)
Oct 01, 2018 73.24 73.43 73.21 73.31 117,257 +0.68(+0.94%)
Sep 28, 2018 72.39 72.66 72.34 72.63 32,161 +0.66(+0.91%)
Sep 27, 2018 71.84 72.07 71.82 71.98 10,215 -0.15(-0.21%)
Sep 26, 2018 72.41 72.42 72.05 72.13 17,309 -0.34(-0.47%)
Sep 25, 2018 72.47 72.54 72.47 72.47 17,073 +0.00(+0.00%)
Sep 24, 2018 72.65 72.69 72.45 72.47 24,701 -0.20(-0.27%)
Sep 21, 2018 72.71 72.73 72.59 72.67 45,825 -0.10(-0.13%)
Sep 20, 2018 72.85 72.86 72.63 72.77 25,766 +0.13(+0.18%)
Sep 19, 2018 72.40 72.69 72.14 72.63 45,175 +0.32(+0.45%)
Sep 18, 2018 72.19 72.34 72.17 72.31 11,317 +0.26(+0.36%)
Sep 17, 2018 72.12 72.14 72.01 72.05 18,528 +0.07(+0.09%)
Sep 14, 2018 72.10 72.10 71.92 71.99 20,915 -0.20(-0.28%)
Sep 13, 2018 72.20 72.29 72.07 72.19 15,678 +0.00(+0.00%)
Sep 12, 2018 71.81 72.31 71.81 72.19 31,572 +0.62(+0.86%)
Sep 11, 2018 71.29 71.57 71.29 71.57 28,187 +0.25(+0.35%)
Sep 10, 2018 71.35 71.35 71.29 71.32 5,925 +0.09(+0.12%)
Sep 07, 2018 71.39 71.39 71.19 71.23 22,281 -0.19(-0.27%)
Sep 06, 2018 71.15 71.48 70.93 71.42 72,737 +0.19(+0.27%)
Sep 05, 2018 71.32 71.32 71.12 71.23 27,908 +0.03(+0.04%)
Sep 04, 2018 71.22 71.27 71.09 71.21 74,252 -0.68(-0.95%)
Aug 31, 2018 71.89 71.89 71.89 0 -0.44(-0.60%)
Aug 30, 2018 72.27 72.34 72.18 72.32 17,986 -0.37(-0.51%)
Aug 29, 2018 72.53 72.70 72.38 72.69 28,901 +0.15(+0.21%)
Aug 28, 2018 72.75 72.79 72.53 72.54 43,160 +0.13(+0.18%)
Aug 27, 2018 71.95 72.42 71.95 72.41 55,584 +0.38(+0.53%)
Aug 24, 2018 71.87 72.08 71.87 72.03 17,981 +0.33(+0.46%)
Aug 23, 2018 71.81 71.95 71.66 71.70 74,687 -0.55(-0.76%)
Aug 22, 2018 72.05 72.25 71.96 72.25 34,638 +0.31(+0.44%)
Aug 21, 2018 71.98 72.05 71.88 71.93 22,168 +0.00(+0.00%)
Aug 20, 2018 71.75 71.93 71.74 71.93 30,209 +0.10(+0.13%)
Aug 17, 2018 71.74 71.86 71.60 71.84 23,659 +0.57(+0.79%)
Aug 16, 2018 71.32 71.46 71.20 71.27 24,050 -0.13(-0.18%)
Aug 15, 2018 71.51 71.51 71.22 71.40 24,512 -0.36(-0.50%)
Aug 14, 2018 71.71 71.76 71.52 71.76 22,008 +0.35(+0.49%)
Aug 13, 2018 71.42 71.58 71.30 71.41 18,069 -0.05(-0.07%)
Aug 10, 2018 71.63 71.73 71.32 71.46 70,242 -0.46(-0.65%)
Aug 09, 2018 72.04 72.04 71.87 71.92 39,448 -0.13(-0.19%)
Aug 08, 2018 71.87 72.11 71.74 72.06 14,805 +0.20(+0.28%)
Aug 07, 2018 72.23 72.25 71.75 71.86 63,859 -0.29(-0.40%)
Aug 06, 2018 72.00 72.16 71.96 72.14 17,050 -0.10(-0.13%)
Aug 03, 2018 72.19 72.34 72.18 72.24 80,337 +0.16(+0.22%)
Aug 02, 2018 72.02 72.18 72.02 72.08 57,963 -0.08(-0.11%)
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.