Canadian Dollar Trust Currencyshares (NY: FXC )

78.05 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 78.05 0 -0.17(-0.22%)
Jan 13, 2022 78.63 78.66 78.22 78.22 17,225 -0.09(-0.12%)
Jan 12, 2022 78.18 78.36 78.18 78.31 31,372 +0.44(+0.57%)
Jan 11, 2022 77.42 77.91 77.40 77.87 93,201 +0.62(+0.80%)
Jan 10, 2022 77.28 77.38 77.15 77.25 34,620 -0.23(-0.30%)
Jan 07, 2022 77.05 77.55 77.00 77.48 131,664 +0.56(+0.72%)
Jan 06, 2022 76.65 77.07 76.59 76.92 56,360 +0.21(+0.28%)
Jan 05, 2022 77.05 77.13 76.71 76.71 63,322 -0.34(-0.44%)
Jan 04, 2022 77.03 77.29 77.01 77.05 25,839 +0.23(+0.30%)
Jan 03, 2022 77.01 77.01 76.67 76.82 32,902 -0.66(-0.85%)
Dec 31, 2021 77.18 77.56 77.17 77.48 26,608 +0.63(+0.82%)
Dec 30, 2021 76.65 76.90 76.50 76.85 26,774 +0.28(+0.37%)
Dec 29, 2021 76.43 76.57 76.42 76.57 20,961 +0.17(+0.22%)
Dec 28, 2021 76.54 76.56 76.31 76.40 287,077 -0.18(-0.24%)
Dec 27, 2021 76.37 76.65 76.37 76.58 344,193 +0.12(+0.16%)
Dec 23, 2021 76.39 76.53 76.29 76.46 42,743 +0.15(+0.20%)
Dec 22, 2021 76.01 76.34 76.00 76.31 32,990 +0.45(+0.59%)
Dec 21, 2021 75.75 75.86 75.71 75.86 44,442 +0.15(+0.20%)
Dec 20, 2021 75.67 75.72 75.56 75.71 33,850 -0.24(-0.32%)
Dec 17, 2021 76.33 76.39 75.95 75.95 22,893 -0.70(-0.91%)
Dec 16, 2021 76.63 76.69 76.48 76.65 34,833 +0.40(+0.52%)
Dec 15, 2021 76.03 76.31 75.75 76.25 55,336 +0.05(+0.07%)
Dec 14, 2021 76.30 76.42 76.15 76.20 143,839 -0.21(-0.27%)
Dec 13, 2021 76.70 76.70 76.40 76.41 22,767 -0.53(-0.68%)
Dec 10, 2021 77.04 77.08 76.93 76.94 28,416 -0.09(-0.12%)
Dec 09, 2021 77.25 77.25 77.02 77.03 71,189 -0.43(-0.56%)
Dec 08, 2021 77.68 77.70 77.35 77.46 51,252 -0.01(-0.01%)
Dec 07, 2021 77.26 77.49 77.26 77.47 155,419 +0.69(+0.90%)
Dec 06, 2021 76.78 76.81 76.54 76.78 176,685 +0.44(+0.58%)
Dec 03, 2021 76.86 76.86 76.26 76.34 148,795 -0.13(-0.17%)
Dec 02, 2021 76.35 76.50 76.32 76.47 29,650 +0.08(+0.10%)
Dec 01, 2021 76.95 77.00 76.37 76.39 29,725 -0.26(-0.34%)
Nov 30, 2021 76.83 76.83 76.71 76.65 27,591 -0.15(-0.20%)
Nov 29, 2021 76.78 76.81 76.58 76.80 31,922 +0.14(+0.18%)
Nov 26, 2021 76.73 76.81 76.55 76.66 41,538 -0.74(-0.96%)
Nov 24, 2021 77.20 77.43 77.19 77.40 92,297 +0.08(+0.10%)
Nov 23, 2021 77.05 77.36 77.05 77.32 41,626 +0.18(+0.23%)
Nov 22, 2021 77.33 77.39 77.13 77.14 72,537 -0.31(-0.40%)
Nov 19, 2021 77.65 77.66 77.41 77.45 53,152 -0.31(-0.40%)
Nov 18, 2021 77.63 77.77 77.72 77.76 65,141 +0.08(+0.10%)
Nov 17, 2021 77.88 77.92 77.64 77.68 63,897 -0.30(-0.38%)
Nov 16, 2021 78.07 78.17 77.98 77.98 155,083 -0.31(-0.40%)
Nov 15, 2021 78.33 78.38 78.19 78.29 32,848 +0.18(+0.23%)
Nov 12, 2021 77.89 78.13 77.84 78.11 41,800 +0.25(+0.32%)
Nov 11, 2021 77.91 78.00 77.79 77.86 213,060 -0.58(-0.74%)
Nov 10, 2021 78.97 78.44 191,718 -0.36(-0.46%)
Nov 09, 2021 78.74 78.84 78.51 78.80 130,085 +0.00(+0.00%)
Nov 08, 2021 78.78 78.82 78.65 78.80 135,401 -0.01(-0.01%)
Nov 05, 2021 78.64 78.84 78.63 78.81 63,411 +0.09(+0.11%)
Nov 04, 2021 78.98 78.98 78.61 78.72 354,850 -0.50(-0.64%)
Nov 03, 2021 78.87 79.24 78.63 79.22 131,138 +0.17(+0.21%)
Nov 02, 2021 79.03 79.12 78.95 79.06 7,648 -0.28(-0.36%)
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.