Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

72.24 +0.52 (+0.73%)
Streaming Delayed Price Updated: 12:33 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 71.40 71.73 71.30 71.72 94,018 +0.85(+1.20%)
Sep 30, 2022 71.22 71.40 70.69 70.87 30,685 -0.50(-0.70%)
Sep 29, 2022 71.57 71.57 71.13 71.37 33,329 -0.41(-0.57%)
Sep 28, 2022 71.37 71.83 71.33 71.78 89,845 +0.55(+0.77%)
Sep 27, 2022 71.23 71.48 70.98 71.23 47,566 +0.04(+0.05%)
Sep 26, 2022 71.61 71.72 70.83 71.19 163,988 -0.71(-0.98%)
Sep 23, 2022 72.21 72.21 71.89 71.90 61,934 -0.58(-0.80%)
Sep 22, 2022 72.56 72.63 72.38 72.48 61,921 -0.19(-0.26%)
Sep 21, 2022 73.05 73.14 72.67 72.67 42,643 -0.50(-0.68%)
Sep 20, 2022 73.31 73.31 73.09 73.17 43,664 -0.61(-0.83%)
Sep 19, 2022 73.28 73.78 73.28 73.78 38,993 +0.14(+0.19%)
Sep 16, 2022 73.55 73.67 73.46 73.64 57,942 -0.22(-0.30%)
Sep 15, 2022 74.08 74.11 73.81 73.86 17,645 -0.37(-0.49%)
Sep 14, 2022 74.14 74.38 74.09 74.23 67,448 +0.02(+0.03%)
Sep 13, 2022 74.70 74.85 74.21 74.21 63,548 -1.09(-1.45%)
Sep 12, 2022 75.29 75.37 75.25 75.30 21,091 +0.21(+0.28%)
Sep 09, 2022 74.94 75.09 74.88 75.09 11,085 +0.45(+0.60%)
Sep 08, 2022 74.45 74.72 74.40 74.64 11,141 +0.10(+0.13%)
Sep 07, 2022 74.03 74.55 74.02 74.54 11,534 +0.22(+0.29%)
Sep 06, 2022 74.47 74.49 74.30 74.32 8,345 +0.00(+0.01%)
Sep 02, 2022 74.47 74.71 74.32 74.32 33,258 +0.04(+0.05%)
Sep 01, 2022 74.23 74.35 73.99 74.28 13,769 -0.18(-0.24%)
Aug 31, 2022 74.50 74.75 74.44 74.46 15,361 -0.20(-0.27%)
Aug 30, 2022 75.00 75.00 74.61 74.66 26,220 -0.50(-0.67%)
Aug 29, 2022 75.07 75.25 75.06 75.16 14,857 +0.17(+0.23%)
Aug 26, 2022 75.63 75.64 74.98 74.99 45,309 -0.67(-0.89%)
Aug 25, 2022 75.52 75.69 75.46 75.66 13,593 +0.25(+0.33%)
Aug 24, 2022 75.11 75.42 75.11 75.41 6,441 -0.08(-0.11%)
Aug 23, 2022 75.13 75.57 75.13 75.49 13,333 +0.59(+0.79%)
Aug 22, 2022 75.12 75.14 74.86 74.90 15,885 -0.35(-0.47%)
Aug 19, 2022 75.33 75.33 75.15 75.25 9,993 -0.33(-0.44%)
Aug 18, 2022 75.75 75.75 75.42 75.58 9,688 -0.19(-0.25%)
Aug 17, 2022 75.70 75.86 75.58 75.77 10,300 -0.37(-0.49%)
Aug 16, 2022 75.91 76.17 75.90 76.14 15,396 +0.40(+0.53%)
Aug 15, 2022 75.66 75.85 75.60 75.74 24,977 -0.89(-1.16%)
Aug 12, 2022 76.42 76.63 76.33 76.63 10,158 +0.09(+0.12%)
Aug 11, 2022 76.80 76.80 76.54 76.54 9,131 +0.03(+0.04%)
Aug 10, 2022 76.15 76.62 76.15 76.51 14,756 +0.65(+0.86%)
Aug 09, 2022 75.94 75.97 75.78 75.86 26,902 -0.15(-0.20%)
Aug 08, 2022 76.00 76.13 75.96 76.01 22,680 +0.43(+0.57%)
Aug 05, 2022 75.31 75.65 75.29 75.58 35,892 -0.46(-0.60%)
Aug 04, 2022 75.96 76.06 75.95 76.04 10,474 -0.08(-0.11%)
Aug 03, 2022 76.08 76.14 75.86 76.12 12,928 +0.17(+0.22%)
Aug 02, 2022 76.05 76.13 75.91 75.95 5,980 -0.17(-0.22%)
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.