Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

72.36 +0.20 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 70.36 70.43 70.17 70.38 18,487 +0.03(+0.04%)
Dec 29, 2022 70.26 70.35 70.20 70.35 9,030 +0.32(+0.45%)
Dec 28, 2022 70.53 70.54 70.02 70.04 23,987 -0.43(-0.61%)
Dec 27, 2022 70.48 70.61 70.40 70.47 16,346 +0.39(+0.56%)
Dec 23, 2022 69.79 70.22 69.79 70.07 13,676 +0.23(+0.33%)
Dec 22, 2022 69.74 69.86 69.58 69.85 36,504 -0.18(-0.25%)
Dec 21, 2022 69.89 70.10 69.87 70.02 132,480 +0.07(+0.10%)
Dec 20, 2022 69.84 70.03 69.84 69.95 16,875 +0.21(+0.30%)
Dec 19, 2022 69.91 69.94 69.59 69.74 40,823 +0.17(+0.24%)
Dec 16, 2022 69.61 69.70 69.53 69.57 74,668 -0.18(-0.25%)
Dec 15, 2022 69.99 70.03 69.60 69.75 23,817 -0.52(-0.73%)
Dec 14, 2022 70.23 70.43 70.01 70.26 22,253 +0.01(+0.02%)
Dec 13, 2022 70.26 70.41 70.22 70.25 33,665 +0.38(+0.54%)
Dec 12, 2022 69.68 69.88 69.61 69.88 12,229 +0.19(+0.27%)
Dec 09, 2022 69.82 69.97 69.69 69.69 21,567 -0.40(-0.57%)
Dec 08, 2022 70.07 70.19 69.99 70.09 29,914 +0.33(+0.47%)
Dec 07, 2022 69.77 69.92 69.71 69.76 9,604 +0.06(+0.08%)
Dec 06, 2022 69.84 69.88 69.62 69.70 18,380 -0.31(-0.45%)
Dec 05, 2022 70.82 70.87 70.01 70.01 10,155 -0.67(-0.95%)
Dec 02, 2022 70.77 70.80 70.62 70.68 145,425 -0.17(-0.23%)
Dec 01, 2022 70.90 70.97 70.66 70.85 83,256 +0.09(+0.13%)
Nov 30, 2022 70.49 70.84 70.15 70.76 71,434 +0.67(+0.96%)
Nov 29, 2022 70.27 70.31 69.78 70.09 80,357 -0.40(-0.57%)
Nov 28, 2022 70.74 70.85 70.46 70.49 44,113 -0.64(-0.90%)
Nov 25, 2022 71.12 71.17 71.06 71.13 10,693 -0.06(-0.08%)
Nov 23, 2022 70.93 71.25 70.90 71.19 152,499 +0.04(+0.05%)
Nov 22, 2022 70.90 71.15 70.90 71.15 13,880 +0.42(+0.59%)
Nov 21, 2022 70.80 70.85 70.51 70.73 24,371 -0.34(-0.48%)
Nov 18, 2022 71.05 71.12 70.95 71.07 14,425 -0.31(-0.44%)
Nov 17, 2022 71.11 71.40 71.10 71.38 25,337 -0.06(-0.08%)
Nov 16, 2022 71.52 71.54 71.30 71.44 31,053 -0.17(-0.23%)
Nov 15, 2022 71.49 71.70 71.37 71.60 61,105 +0.09(+0.12%)
Nov 14, 2022 71.57 71.69 71.44 71.52 18,584 -0.20(-0.28%)
Nov 11, 2022 71.51 71.83 71.50 71.72 55,353 +0.34(+0.48%)
Nov 10, 2022 71.05 71.38 70.98 71.38 33,567 +1.09(+1.55%)
Nov 09, 2022 70.64 70.83 70.21 70.29 16,961 -0.51(-0.71%)
Nov 08, 2022 70.37 71.02 70.37 70.80 45,059 +0.30(+0.43%)
Nov 07, 2022 70.50 70.52 70.32 70.50 15,016 -0.06(-0.08%)
Nov 04, 2022 70.21 70.56 70.08 70.55 30,143 +1.39(+2.00%)
Nov 03, 2022 68.88 69.30 68.88 69.17 55,125 -0.23(-0.33%)
Nov 02, 2022 69.81 69.39 69.40 17,468 -0.44(-0.63%)
Nov 01, 2022 70.06 70.13 69.59 69.83 129,294 +0.01(+0.02%)
Oct 31, 2022 69.47 69.82 69.47 69.82 21,693 -0.05(-0.07%)
Oct 28, 2022 69.93 69.93 69.69 69.87 29,499 -0.21(-0.30%)
Oct 27, 2022 70.11 70.34 70.08 70.08 13,319 -0.01(-0.02%)
Oct 26, 2022 69.93 70.21 69.63 70.09 58,141 +0.25(+0.36%)
Oct 25, 2022 69.50 69.86 69.50 69.84 44,516 +0.53(+0.76%)
Oct 24, 2022 69.33 69.34 69.02 69.32 51,480 -0.37(-0.53%)
Oct 21, 2022 68.95 69.72 68.95 69.68 56,826 +0.69(+1.00%)
Oct 20, 2022 69.24 69.64 68.95 69.00 40,088 -0.04(-0.06%)
Oct 19, 2022 69.11 69.14 68.91 69.04 33,426 -0.13(-0.19%)
Oct 18, 2022 69.34 69.37 68.88 69.17 13,952 -0.12(-0.17%)
Oct 17, 2022 69.12 69.37 69.12 69.29 59,201 +0.80(+1.16%)
Oct 14, 2022 69.04 69.04 68.35 68.49 27,590 -0.64(-0.93%)
Oct 13, 2022 68.15 69.26 68.06 69.13 52,346 +0.39(+0.57%)
Oct 12, 2022 68.73 68.99 68.72 68.74 21,423 -0.09(-0.12%)
Oct 11, 2022 68.84 69.22 68.69 68.83 27,138 -0.20(-0.29%)
Oct 10, 2022 69.17 69.20 68.94 69.03 25,535 -0.10(-0.15%)
Oct 07, 2022 69.18 69.45 69.09 69.13 26,618 +0.00(+0.00%)
Oct 06, 2022 69.37 69.51 69.03 69.13 27,522 -0.74(-1.06%)
Oct 05, 2022 69.63 69.90 69.40 69.87 61,873 -0.45(-0.64%)
Oct 04, 2022 69.66 70.34 69.64 70.32 57,584 +0.62(+0.89%)
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.