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 (%)
Oct 31, 2022 68.81 69.15 68.81 69.15 21,903 -0.05(-0.07%)
Oct 28, 2022 69.26 69.26 69.03 69.20 29,783 -0.21(-0.30%)
Oct 27, 2022 69.44 69.66 69.41 69.41 13,447 -0.01(-0.02%)
Oct 26, 2022 69.26 69.54 68.96 69.42 58,702 +0.25(+0.36%)
Oct 25, 2022 68.84 69.19 68.84 69.17 44,946 +0.52(+0.76%)
Oct 24, 2022 68.67 68.68 68.36 68.65 51,978 -0.37(-0.53%)
Oct 21, 2022 68.29 69.06 68.29 69.02 57,374 +0.68(+1.00%)
Oct 20, 2022 68.58 68.97 68.29 68.34 40,475 -0.04(-0.06%)
Oct 19, 2022 68.45 68.48 68.25 68.38 33,749 -0.13(-0.19%)
Oct 18, 2022 68.68 68.71 68.22 68.51 14,086 -0.12(-0.17%)
Oct 17, 2022 68.46 68.71 68.46 68.62 59,773 +0.79(+1.16%)
Oct 14, 2022 68.38 68.38 67.69 67.83 27,856 -0.64(-0.93%)
Oct 13, 2022 67.50 68.59 67.41 68.47 52,851 +0.39(+0.57%)
Oct 12, 2022 68.08 68.33 68.07 68.08 21,629 -0.09(-0.12%)
Oct 11, 2022 68.18 68.56 68.04 68.17 27,400 -0.20(-0.29%)
Oct 10, 2022 68.51 68.54 68.28 68.37 25,782 -0.10(-0.15%)
Oct 07, 2022 68.52 68.79 68.43 68.47 26,875 +0.00(+0.00%)
Oct 06, 2022 68.71 68.84 68.37 68.47 27,788 -0.73(-1.06%)
Oct 05, 2022 68.96 69.23 68.74 69.20 62,470 -0.45(-0.64%)
Oct 04, 2022 68.99 69.66 68.97 69.65 58,140 +0.61(+0.89%)
Oct 03, 2022 68.73 69.05 68.63 69.04 97,670 +0.85(+1.25%)
Sep 30, 2022 68.52 68.69 68.01 68.18 31,893 -0.48(-0.70%)
Sep 29, 2022 68.86 68.86 68.43 68.67 34,641 -0.39(-0.57%)
Sep 28, 2022 68.67 69.11 68.62 69.06 93,383 +0.53(+0.77%)
Sep 27, 2022 68.53 68.77 68.29 68.53 49,439 +0.04(+0.05%)
Sep 26, 2022 68.90 69.00 68.15 68.50 170,446 -0.68(-0.98%)
Sep 23, 2022 69.47 69.47 69.17 69.18 64,373 -0.56(-0.80%)
Sep 22, 2022 69.81 69.88 69.64 69.73 64,359 -0.18(-0.26%)
Sep 21, 2022 70.28 70.37 69.92 69.92 44,322 -0.48(-0.68%)
Sep 20, 2022 70.53 70.53 70.32 70.40 45,383 -0.59(-0.83%)
Sep 19, 2022 70.50 70.98 70.50 70.98 40,528 +0.13(+0.19%)
Sep 16, 2022 70.76 70.88 70.67 70.85 60,223 -0.22(-0.30%)
Sep 15, 2022 71.27 71.30 71.01 71.07 18,339 -0.35(-0.49%)
Sep 14, 2022 71.33 71.56 71.29 71.42 70,104 +0.02(+0.03%)
Sep 13, 2022 71.87 72.01 71.40 71.40 66,050 -1.05(-1.45%)
Sep 12, 2022 72.44 72.51 72.40 72.45 21,921 +0.20(+0.28%)
Sep 09, 2022 72.10 72.24 72.04 72.24 11,521 +0.43(+0.60%)
Sep 08, 2022 71.63 71.89 71.58 71.81 11,579 +0.10(+0.13%)
Sep 07, 2022 71.22 71.73 71.22 71.72 11,988 +0.21(+0.29%)
Sep 06, 2022 71.65 71.67 71.48 71.51 8,673 +0.00(+0.01%)
Sep 02, 2022 71.65 71.88 71.50 71.50 34,567 +0.04(+0.05%)
Sep 01, 2022 71.42 71.53 71.18 71.47 14,311 -0.14(-0.19%)
Aug 31, 2022 71.64 71.88 71.58 71.60 15,974 -0.19(-0.27%)
Aug 30, 2022 72.12 72.12 71.74 71.79 27,266 -0.48(-0.67%)
Aug 29, 2022 72.19 72.37 72.18 72.27 15,450 +0.16(+0.23%)
Aug 26, 2022 72.73 72.74 72.10 72.11 47,118 -0.64(-0.89%)
Aug 25, 2022 72.62 72.78 72.56 72.76 14,135 +0.24(+0.33%)
Aug 24, 2022 72.23 72.52 72.23 72.51 6,698 -0.08(-0.11%)
Aug 23, 2022 72.25 72.67 72.25 72.59 13,865 +0.57(+0.79%)
Aug 22, 2022 72.24 72.26 71.99 72.02 16,519 -0.34(-0.47%)
Aug 19, 2022 72.44 72.44 72.26 72.36 10,391 -0.32(-0.44%)
Aug 18, 2022 72.84 72.84 72.52 72.68 10,074 -0.18(-0.25%)
Aug 17, 2022 72.79 72.95 72.67 72.86 10,711 -0.36(-0.49%)
Aug 16, 2022 73.00 73.24 72.99 73.22 16,010 +0.38(+0.53%)
Aug 15, 2022 72.76 72.94 72.70 72.83 25,974 -0.86(-1.16%)
Aug 12, 2022 73.49 73.69 73.40 73.69 10,563 +0.09(+0.12%)
Aug 11, 2022 73.85 73.85 73.60 73.60 9,495 +0.03(+0.04%)
Aug 10, 2022 73.23 73.68 73.23 73.57 15,345 +0.63(+0.86%)
Aug 09, 2022 73.02 73.05 72.87 72.95 27,976 -0.14(-0.20%)
Aug 08, 2022 73.08 73.21 73.04 73.09 23,585 +0.41(+0.57%)
Aug 05, 2022 72.42 72.75 72.40 72.68 37,325 -0.44(-0.60%)
Aug 04, 2022 73.04 73.14 73.03 73.12 10,892 -0.08(-0.11%)
Aug 03, 2022 73.16 73.22 72.95 73.20 13,444 +0.16(+0.22%)
Aug 02, 2022 73.13 73.21 73.00 73.03 6,218 -0.16(-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.