Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

71.01 +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 72.47 72.71 72.23 72.23 50,818 -0.23(-0.31%)
Jan 30, 2024 72.29 72.50 72.29 72.46 11,656 +0.08(+0.11%)
Jan 29, 2024 72.19 72.42 72.16 72.38 9,102 +0.13(+0.18%)
Jan 26, 2024 72.27 72.27 72.12 72.25 25,358 +0.24(+0.34%)
Jan 25, 2024 71.89 72.01 71.86 72.01 17,815 +0.23(+0.32%)
Jan 24, 2024 72.33 72.33 71.74 71.78 14,822 -0.31(-0.43%)
Jan 23, 2024 71.94 72.09 71.93 72.09 16,125 +0.11(+0.15%)
Jan 22, 2024 72.25 72.29 71.94 71.98 36,885 -0.25(-0.35%)
Jan 19, 2024 71.94 72.24 71.92 72.23 34,025 +0.37(+0.52%)
Jan 18, 2024 71.78 71.89 71.78 71.86 7,702 +0.08(+0.11%)
Jan 17, 2024 71.67 71.80 71.66 71.78 9,452 -0.13(-0.18%)
Jan 16, 2024 72.05 72.05 71.82 71.91 14,041 -0.44(-0.60%)
Jan 12, 2024 72.58 72.71 72.31 72.34 5,835 -0.08(-0.11%)
Jan 11, 2024 72.57 72.59 72.19 72.42 20,393 -0.09(-0.12%)
Jan 10, 2024 72.42 72.52 72.42 72.51 3,886 +0.11(+0.15%)
Jan 09, 2024 72.52 72.52 72.32 72.40 10,818 -0.16(-0.22%)
Jan 08, 2024 72.45 72.63 72.32 72.56 8,597 +0.07(+0.10%)
Jan 05, 2024 72.57 72.65 72.48 72.49 7,130 -0.10(-0.14%)
Jan 04, 2024 72.56 72.62 72.55 72.59 14,330 +0.03(+0.04%)
Jan 03, 2024 72.54 72.62 72.50 72.56 29,177 -0.12(-0.16%)
Jan 02, 2024 72.76 72.87 72.68 72.68 10,847 -0.47(-0.64%)
Dec 29, 2023 73.12 73.50 73.11 73.15 19,157 -0.12(-0.16%)
Dec 28, 2023 73.32 73.49 73.21 73.27 29,463 -0.11(-0.15%)
Dec 27, 2023 73.44 73.54 73.29 73.38 39,788 +0.00(+0.00%)
Dec 26, 2023 73.32 73.42 73.32 73.38 18,897 +0.34(+0.47%)
Dec 22, 2023 73.16 73.27 73.00 73.03 51,944 +0.07(+0.10%)
Dec 21, 2023 72.70 72.96 72.67 72.96 14,077 +0.49(+0.67%)
Dec 20, 2023 72.61 72.76 72.47 72.47 11,831 -0.18(-0.25%)
Dec 19, 2023 72.47 72.65 72.47 72.65 26,092 +0.36(+0.49%)
Dec 18, 2023 72.36 72.42 72.22 72.30 30,592 -0.14(-0.19%)
Dec 15, 2023 72.32 72.51 72.32 72.43 68,037 +0.18(+0.25%)
Dec 14, 2023 72.03 72.30 72.03 72.26 43,691 +0.50(+0.70%)
Dec 13, 2023 71.42 71.75 71.27 71.75 19,508 +0.50(+0.69%)
Dec 12, 2023 71.22 71.26 71.12 71.26 10,904 -0.10(-0.14%)
Dec 11, 2023 71.37 71.44 71.27 71.36 12,095 +0.11(+0.15%)
Dec 08, 2023 71.13 71.29 71.13 71.25 38,399 +0.04(+0.06%)
Dec 07, 2023 71.15 71.27 71.15 71.21 8,000 -0.05(-0.07%)
Dec 06, 2023 71.37 71.44 71.22 71.26 8,997 +0.02(+0.03%)
Dec 05, 2023 71.27 71.40 71.24 71.24 18,194 -0.28(-0.39%)
Dec 04, 2023 71.32 71.56 71.32 71.51 14,738 -0.23(-0.32%)
Dec 01, 2023 71.54 71.78 71.54 71.74 49,957 +0.43(+0.60%)
Nov 30, 2023 71.10 71.39 71.10 71.31 24,028 +0.12(+0.17%)
Nov 29, 2023 71.17 71.30 71.09 71.20 13,531 -0.10(-0.14%)
Nov 28, 2023 71.22 71.35 71.12 71.29 23,318 +0.22(+0.31%)
Nov 27, 2023 71.00 71.09 70.89 71.08 22,117 -0.06(-0.08%)
Nov 24, 2023 70.95 71.15 70.95 71.14 60,089 +0.50(+0.71%)
Nov 22, 2023 70.39 70.63 70.34 70.63 22,134 +0.04(+0.06%)
Nov 21, 2023 70.59 70.67 70.55 70.59 48,870 +0.13(+0.18%)
Nov 20, 2023 70.46 70.49 70.37 70.46 35,633 -0.05(-0.07%)
Nov 17, 2023 70.43 70.53 70.36 70.51 74,367 +0.24(+0.34%)
Nov 16, 2023 70.35 70.41 70.23 70.28 34,542 -0.36(-0.51%)
Nov 15, 2023 70.59 70.76 70.59 70.64 22,906 +0.00(+0.00%)
Nov 14, 2023 70.23 70.63 70.23 70.63 18,033 +0.57(+0.82%)
Nov 13, 2023 69.95 70.15 69.95 70.06 20,686 +0.03(+0.04%)
Nov 10, 2023 69.84 70.03 69.76 70.03 18,191 +0.14(+0.20%)
Nov 09, 2023 70.16 70.23 69.89 69.89 54,173 -0.15(-0.21%)
Nov 08, 2023 70.01 70.12 69.95 70.04 148,461 -0.15(-0.21%)
Nov 07, 2023 70.16 70.28 70.12 70.19 11,148 -0.36(-0.50%)
Nov 06, 2023 70.76 70.76 70.48 70.54 55,716 -0.21(-0.29%)
Nov 03, 2023 70.50 70.77 70.50 70.75 136,531 +0.40(+0.56%)
Nov 02, 2023 70.11 70.36 69.91 70.36 265,208 +0.67(+0.96%)
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.