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 (%)
May 31, 2022 74.28 74.44 74.26 74.35 112,379 +0.46(+0.62%)
May 27, 2022 73.82 73.91 73.69 73.90 16,916 +0.32(+0.43%)
May 26, 2022 73.37 73.62 73.36 73.58 38,549 +0.23(+0.31%)
May 25, 2022 73.17 73.45 73.17 73.35 20,002 -0.08(-0.10%)
May 24, 2022 73.50 73.50 73.12 73.43 36,802 -0.17(-0.24%)
May 23, 2022 73.51 73.66 73.43 73.60 44,214 +0.31(+0.42%)
May 20, 2022 73.48 73.53 73.12 73.29 32,585 -0.13(-0.18%)
May 19, 2022 73.39 73.56 73.31 73.43 43,274 +0.45(+0.62%)
May 18, 2022 73.29 73.40 72.94 72.97 88,315 -0.43(-0.59%)
May 17, 2022 73.23 73.41 73.19 73.41 110,236 +0.19(+0.26%)
May 16, 2022 72.83 73.28 72.80 73.22 48,752 +0.42(+0.58%)
May 13, 2022 72.29 72.84 72.29 72.79 96,747 +0.63(+0.87%)
May 12, 2022 72.14 72.28 71.94 72.17 44,868 -0.21(-0.29%)
May 11, 2022 72.65 72.81 72.33 72.38 38,533 +0.16(+0.23%)
May 10, 2022 72.52 72.52 72.06 72.22 31,400 -0.11(-0.15%)
May 09, 2022 72.78 72.80 72.30 72.32 140,978 -0.68(-0.93%)
May 06, 2022 73.06 73.07 72.85 73.00 29,629 -0.26(-0.35%)
May 05, 2022 73.72 73.72 73.12 73.26 91,406 -0.58(-0.79%)
May 04, 2022 73.28 73.88 73.22 73.84 55,923 +0.55(+0.75%)
May 03, 2022 73.20 73.32 73.12 73.29 42,980 +0.25(+0.34%)
May 02, 2022 72.92 73.04 72.83 73.04 42,811 -0.21(-0.29%)
Apr 29, 2022 73.86 73.94 73.16 73.25 42,686 -0.19(-0.26%)
Apr 28, 2022 73.17 73.50 73.13 73.45 33,768 +0.08(+0.10%)
Apr 27, 2022 73.25 73.48 73.22 73.37 47,717 -0.04(-0.05%)
Apr 26, 2022 73.50 73.56 73.35 73.41 97,682 -0.48(-0.65%)
Apr 25, 2022 73.68 73.98 73.59 73.89 138,932 -0.04(-0.05%)
Apr 22, 2022 74.20 74.20 73.90 73.93 34,672 -0.85(-1.13%)
Apr 21, 2022 75.36 75.39 74.71 74.77 38,361 -0.48(-0.64%)
Apr 20, 2022 75.21 75.39 75.13 75.25 37,225 +0.71(+0.95%)
Apr 19, 2022 74.45 74.59 74.43 74.54 18,509 +0.00(+0.00%)
Apr 18, 2022 74.56 74.62 74.50 74.54 52,196 -0.03(-0.04%)
Apr 14, 2022 74.72 74.78 74.47 74.57 12,183 -0.31(-0.41%)
Apr 13, 2022 74.26 74.94 74.26 74.88 29,444 +0.44(+0.59%)
Apr 12, 2022 74.68 74.68 74.40 74.44 20,645 -0.03(-0.04%)
Apr 11, 2022 74.61 74.62 74.46 74.47 65,013 -0.36(-0.48%)
Apr 08, 2022 74.64 74.84 74.55 74.82 26,222 +0.06(+0.08%)
Apr 07, 2022 74.82 74.83 74.54 74.76 37,405 -0.31(-0.41%)
Apr 06, 2022 75.33 75.36 74.95 75.07 23,094 -0.22(-0.29%)
Apr 05, 2022 75.82 75.83 75.27 75.29 27,160 -0.06(-0.08%)
Apr 04, 2022 75.34 75.45 75.26 75.35 18,964 +0.16(+0.22%)
Apr 01, 2022 75.30 75.30 75.02 75.19 14,680 -0.07(-0.09%)
Mar 31, 2022 75.17 75.41 75.14 75.26 7,376 -0.20(-0.26%)
Mar 30, 2022 75.66 75.67 75.31 75.46 26,953 +0.20(+0.27%)
Mar 29, 2022 75.20 75.38 75.13 75.25 45,949 +0.16(+0.22%)
Mar 28, 2022 75.13 75.13 74.76 75.09 19,804 -0.38(-0.50%)
Mar 25, 2022 75.09 75.48 75.09 75.47 37,227 +0.40(+0.53%)
Mar 24, 2022 74.85 75.18 74.85 75.07 25,229 +0.18(+0.24%)
Mar 23, 2022 74.68 75.00 74.68 74.89 26,146 +0.02(+0.03%)
Mar 22, 2022 74.79 74.87 74.60 74.87 28,093 +0.07(+0.09%)
Mar 21, 2022 74.65 74.88 74.63 74.80 25,248 +0.07(+0.09%)
Mar 18, 2022 74.52 74.75 74.47 74.73 34,782 +0.15(+0.21%)
Mar 17, 2022 74.17 74.58 74.17 74.58 38,364 +0.41(+0.56%)
Mar 16, 2022 74.01 74.17 73.66 74.17 64,265 +0.47(+0.63%)
Mar 15, 2022 73.37 73.70 73.28 73.70 24,897 +0.29(+0.40%)
Mar 14, 2022 73.83 73.89 73.38 73.41 27,915 -0.45(-0.61%)
Mar 11, 2022 74.04 74.13 73.84 73.86 33,225 +0.16(+0.22%)
Mar 10, 2022 73.46 73.81 73.70 20,203 +0.19(+0.26%)
Mar 09, 2022 73.40 73.50 73.34 73.50 38,444 +0.51(+0.70%)
Mar 08, 2022 73.42 73.42 72.96 72.99 57,683 -0.52(-0.71%)
Mar 07, 2022 73.81 73.84 73.42 73.51 72,609 -0.44(-0.60%)
Mar 04, 2022 73.66 74.01 73.59 73.96 20,416 -0.22(-0.30%)
Mar 03, 2022 74.40 74.52 74.16 74.18 25,180 -0.35(-0.47%)
Mar 02, 2022 74.20 74.53 74.07 74.53 38,749 +0.68(+0.92%)
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.