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 (%)
Nov 30, 2023 70.70 70.99 70.70 70.92 24,163 +0.12(+0.17%)
Nov 29, 2023 70.77 70.91 70.69 70.80 13,607 -0.10(-0.14%)
Nov 28, 2023 70.82 70.95 70.72 70.90 23,449 +0.22(+0.31%)
Nov 27, 2023 70.60 70.69 70.49 70.68 22,241 -0.06(-0.08%)
Nov 24, 2023 70.55 70.75 70.55 70.74 60,427 +0.50(+0.71%)
Nov 22, 2023 69.99 70.24 69.94 70.24 22,259 +0.04(+0.06%)
Nov 21, 2023 70.20 70.28 70.16 70.20 49,145 +0.13(+0.18%)
Nov 20, 2023 70.07 70.10 69.97 70.07 35,834 -0.05(-0.07%)
Nov 17, 2023 70.04 70.14 69.96 70.12 74,785 +0.24(+0.34%)
Nov 16, 2023 69.95 70.02 69.83 69.88 34,737 -0.36(-0.51%)
Nov 15, 2023 70.20 70.36 70.20 70.24 23,035 +0.00(+0.00%)
Nov 14, 2023 69.83 70.24 69.83 70.24 18,135 +0.57(+0.82%)
Nov 13, 2023 69.56 69.76 69.56 69.67 20,802 +0.03(+0.04%)
Nov 10, 2023 69.45 69.64 69.37 69.64 18,294 +0.14(+0.20%)
Nov 09, 2023 69.77 69.83 69.50 69.50 54,478 -0.15(-0.21%)
Nov 08, 2023 69.62 69.73 69.56 69.65 149,297 -0.15(-0.21%)
Nov 07, 2023 69.77 69.88 69.73 69.79 11,210 -0.35(-0.50%)
Nov 06, 2023 70.36 70.36 70.09 70.15 56,030 -0.21(-0.29%)
Nov 03, 2023 70.11 70.37 70.11 70.35 137,299 +0.39(+0.56%)
Nov 02, 2023 69.72 69.96 69.52 69.96 266,700 +0.66(+0.96%)
Nov 01, 2023 69.28 69.42 69.13 69.30 16,148 -0.01(-0.02%)
Oct 31, 2023 69.17 69.31 69.15 69.31 26,842 -0.17(-0.24%)
Oct 30, 2023 69.47 69.50 69.32 69.48 15,958 +0.25(+0.35%)
Oct 27, 2023 69.48 69.48 69.19 69.23 10,625 -0.24(-0.34%)
Oct 26, 2023 69.48 69.50 69.31 69.47 24,533 -0.13(-0.18%)
Oct 25, 2023 69.67 70.06 69.51 69.59 31,980 -0.29(-0.42%)
Oct 24, 2023 69.96 69.96 69.82 69.89 9,389 -0.20(-0.28%)
Oct 23, 2023 70.00 70.19 69.97 70.09 7,332 +0.12(+0.17%)
Oct 20, 2023 70.25 70.26 69.97 69.97 22,463 +0.01(+0.01%)
Oct 19, 2023 69.90 70.08 69.87 69.96 20,922 -0.08(-0.11%)
Oct 18, 2023 70.23 70.25 69.96 70.04 15,563 -0.28(-0.40%)
Oct 17, 2023 70.05 70.40 70.05 70.32 8,666 -0.14(-0.20%)
Oct 16, 2023 70.39 70.48 70.38 70.46 45,390 +0.17(+0.24%)
Oct 13, 2023 70.08 70.33 70.08 70.29 14,825 +0.24(+0.34%)
Oct 12, 2023 70.44 70.44 70.05 70.06 97,736 -0.48(-0.68%)
Oct 11, 2023 70.62 70.62 70.41 70.54 122,570 -0.09(-0.12%)
Oct 10, 2023 70.49 70.62 70.49 70.62 270,929 +0.04(+0.05%)
Oct 09, 2023 70.25 70.65 70.25 70.59 11,525 +0.43(+0.61%)
Oct 06, 2023 69.99 70.22 69.87 70.16 26,911 +0.24(+0.35%)
Oct 05, 2023 69.62 69.93 69.62 69.91 25,658 +0.18(+0.26%)
Oct 04, 2023 69.76 69.82 69.57 69.73 20,885 -0.12(-0.17%)
Oct 03, 2023 70.00 70.06 69.81 69.85 89,837 -0.26(-0.38%)
Oct 02, 2023 70.41 70.41 70.08 70.11 102,761 -0.52(-0.73%)
Sep 29, 2023 71.19 71.28 70.63 70.63 32,460 -0.47(-0.66%)
Sep 28, 2023 71.10 71.16 70.97 71.10 12,806 +0.13(+0.18%)
Sep 27, 2023 70.87 71.03 70.81 70.98 42,225 +0.04(+0.06%)
Sep 26, 2023 71.03 71.04 70.87 70.94 42,595 -0.28(-0.40%)
Sep 25, 2023 71.01 71.25 71.11 71.22 62,170 +0.17(+0.23%)
Sep 22, 2023 71.27 71.29 71.00 71.05 12,012 +0.01(+0.02%)
Sep 21, 2023 70.90 71.12 70.87 71.04 21,077 -0.05(-0.07%)
Sep 20, 2023 71.34 71.48 71.09 71.09 12,306 -0.15(-0.21%)
Sep 19, 2023 71.43 71.52 71.21 71.24 15,448 +0.27(+0.38%)
Sep 18, 2023 71.00 71.05 70.87 70.97 11,270 +0.15(+0.22%)
Sep 15, 2023 70.64 70.91 70.64 70.82 12,375 -0.02(-0.03%)
Sep 14, 2023 70.70 70.92 70.70 70.84 7,829 +0.20(+0.28%)
Sep 13, 2023 70.60 70.72 70.60 70.64 20,667 +0.04(+0.06%)
Sep 12, 2023 70.47 70.65 70.47 70.60 6,291 +0.11(+0.15%)
Sep 11, 2023 70.48 70.56 70.40 70.50 11,828 +0.29(+0.42%)
Sep 08, 2023 70.17 70.34 70.11 70.20 21,326 +0.25(+0.36%)
Sep 07, 2023 70.02 70.06 69.91 69.95 13,717 -0.22(-0.31%)
Sep 06, 2023 70.06 70.22 70.03 70.16 2,678 +0.00(+0.00%)
Sep 05, 2023 70.26 70.30 70.16 70.16 13,025 -0.21(-0.29%)
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.