Canadian Dollar Trust Currencyshares (NY: FXC )

80.96 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 81.32 81.40 80.95 80.96 111,161 -0.24(-0.29%)
May 11, 2021 81.11 81.28 81.09 81.20 40,822 -0.03(-0.04%)
May 10, 2021 81.23 81.29 81.07 81.23 43,588 +0.33(+0.41%)
May 07, 2021 80.68 80.98 80.60 80.90 99,917 +0.15(+0.19%)
May 06, 2021 80.36 80.78 80.36 80.75 91,690 +0.72(+0.90%)
May 05, 2021 79.97 80.14 79.96 80.03 77,710 +0.21(+0.26%)
May 04, 2021 79.78 79.84 79.51 79.82 60,173 -0.17(-0.21%)
May 03, 2021 79.90 80.06 79.90 79.99 41,855 +0.08(+0.10%)
Apr 30, 2021 80.01 80.03 79.74 79.91 34,200 -0.12(-0.15%)
Apr 29, 2021 79.93 80.03 79.23 80.03 50,833 +0.29(+0.36%)
Apr 28, 2021 79.29 79.78 79.29 79.74 53,668 +0.53(+0.67%)
Apr 27, 2021 79.17 79.23 79.11 79.21 43,306 -0.03(-0.04%)
Apr 26, 2021 78.94 79.30 78.94 79.24 37,664 +0.51(+0.65%)
Apr 23, 2021 78.64 78.80 78.59 78.73 16,000 +0.15(+0.20%)
Apr 22, 2021 78.48 78.71 78.36 78.58 26,753 -0.05(-0.07%)
Apr 21, 2021 77.75 78.82 77.70 78.63 58,115 +0.76(+0.98%)
Apr 20, 2021 78.40 78.44 77.81 77.87 20,007 -0.50(-0.64%)
Apr 19, 2021 78.61 78.66 78.32 78.37 25,379 -0.16(-0.20%)
Apr 16, 2021 78.53 78.60 78.49 78.53 14,100 +0.17(+0.22%)
Apr 15, 2021 78.55 78.55 78.25 78.36 19,449 -0.11(-0.14%)
Apr 14, 2021 78.16 78.57 78.16 78.47 19,340 +0.09(+0.11%)
Apr 13, 2021 78.11 78.39 78.11 78.38 11,817 +0.18(+0.23%)
Apr 12, 2021 78.27 78.27 78.18 78.20 9,429 -0.21(-0.27%)
Apr 09, 2021 78.32 78.42 78.19 78.41 71,400 +0.21(+0.27%)
Apr 08, 2021 78.01 78.20 77.98 78.20 13,784 +0.34(+0.44%)
Apr 07, 2021 77.87 77.94 77.76 77.86 122,184 -0.28(-0.36%)
Apr 06, 2021 78.23 78.31 78.06 78.14 53,963 -0.31(-0.40%)
Apr 05, 2021 78.37 78.55 78.36 78.45 45,989 +0.15(+0.19%)
Apr 01, 2021 78.15 78.30 78.05 78.30 80,100 +0.14(+0.18%)
Mar 31, 2021 78.00 78.35 78.00 78.16 58,550 +0.40(+0.51%)
Mar 30, 2021 77.80 77.86 77.69 77.76 34,883 -0.26(-0.33%)
Mar 29, 2021 78.02 78.06 77.85 78.02 8,629 -0.12(-0.15%)
Mar 26, 2021 78.18 78.18 77.94 78.14 22,000 +0.29(+0.37%)
Mar 25, 2021 78.03 78.09 77.80 77.85 47,268 -0.29(-0.37%)
Mar 24, 2021 78.01 78.30 78.01 78.14 14,289 +0.06(+0.08%)
Mar 23, 2021 78.12 78.35 78.05 78.08 69,552 -0.35(-0.45%)
Mar 22, 2021 78.61 78.63 78.37 78.43 88,782 -0.12(-0.15%)
Mar 19, 2021 78.45 78.66 78.34 78.55 90,700 +0.06(+0.08%)
Mar 18, 2021 78.92 79.07 78.43 78.49 36,355 -0.67(-0.85%)
Mar 17, 2021 78.74 79.20 78.62 79.16 63,612 +0.19(+0.24%)
Mar 16, 2021 78.81 79.01 78.78 78.97 36,980 +0.19(+0.24%)
Mar 15, 2021 78.76 78.80 78.51 78.78 35,879 -0.03(-0.04%)
Mar 12, 2021 78.39 78.83 78.39 78.81 41,400 +0.35(+0.45%)
Mar 11, 2021 78.05 78.48 77.99 78.46 32,749 +0.58(+0.74%)
Mar 10, 2021 77.89 77.89 77.59 77.88 40,472 +0.11(+0.14%)
Mar 09, 2021 77.89 77.93 77.62 77.77 13,956 +0.25(+0.32%)
Mar 08, 2021 77.61 77.75 77.52 77.52 41,656 -0.12(-0.15%)
Mar 05, 2021 77.68 77.68 77.43 77.64 34,100 +0.01(+0.01%)
Mar 04, 2021 77.81 78.11 77.46 77.63 40,753 -0.11(-0.14%)
Mar 03, 2021 77.74 77.96 77.71 77.74 19,187 -0.15(-0.19%)
Mar 02, 2021 77.78 78.00 77.68 77.89 20,696 +0.20(+0.26%)
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.