Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

71.21 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 70.06 70.41 69.73 70.33 71,868 +0.67(+0.96%)
Nov 29, 2022 69.85 69.89 69.35 69.66 80,845 -0.40(-0.57%)
Nov 28, 2022 70.31 70.42 70.04 70.06 44,380 -0.64(-0.90%)
Nov 25, 2022 70.69 70.74 70.63 70.70 10,758 -0.06(-0.08%)
Nov 23, 2022 70.50 70.82 70.48 70.76 153,425 +0.04(+0.05%)
Nov 22, 2022 70.48 70.72 70.48 70.72 13,964 +0.42(+0.59%)
Nov 21, 2022 70.37 70.42 70.09 70.30 24,519 -0.34(-0.48%)
Nov 18, 2022 70.63 70.69 70.53 70.64 14,512 -0.31(-0.44%)
Nov 17, 2022 70.68 70.97 70.67 70.95 25,491 -0.06(-0.08%)
Nov 16, 2022 71.09 71.10 70.87 71.01 31,241 -0.16(-0.23%)
Nov 15, 2022 71.06 71.27 70.94 71.17 61,476 +0.09(+0.12%)
Nov 14, 2022 71.14 71.26 71.01 71.08 18,697 -0.20(-0.28%)
Nov 11, 2022 71.08 71.39 71.07 71.29 55,689 +0.34(+0.48%)
Nov 10, 2022 70.62 70.95 70.55 70.95 33,771 +1.08(+1.55%)
Nov 09, 2022 70.21 70.40 69.79 69.87 17,064 -0.50(-0.71%)
Nov 08, 2022 69.94 70.59 69.94 70.37 45,333 +0.30(+0.43%)
Nov 07, 2022 70.08 70.10 69.90 70.07 15,107 -0.06(-0.08%)
Nov 04, 2022 69.79 70.14 69.65 70.13 30,326 +1.38(+2.00%)
Nov 03, 2022 68.46 68.89 68.46 68.75 55,459 -0.23(-0.33%)
Nov 02, 2022 69.39 68.97 68.98 17,574 -0.44(-0.63%)
Nov 01, 2022 69.63 69.70 69.17 69.41 130,079 +0.01(+0.02%)
Oct 31, 2022 69.05 69.40 69.05 69.40 21,825 -0.05(-0.07%)
Oct 28, 2022 69.51 69.51 69.27 69.45 29,678 -0.21(-0.30%)
Oct 27, 2022 69.69 69.91 69.66 69.66 13,400 -0.01(-0.02%)
Oct 26, 2022 69.51 69.79 69.21 69.67 58,494 +0.25(+0.36%)
Oct 25, 2022 69.08 69.44 69.08 69.42 44,786 +0.52(+0.76%)
Oct 24, 2022 68.92 68.93 68.60 68.90 51,793 -0.37(-0.53%)
Oct 21, 2022 68.53 69.30 68.53 69.26 57,171 +0.68(+1.00%)
Oct 20, 2022 68.82 69.22 68.53 68.58 40,332 -0.04(-0.06%)
Oct 19, 2022 68.69 68.72 68.49 68.62 33,629 -0.13(-0.19%)
Oct 18, 2022 68.93 68.96 68.46 68.75 14,036 -0.12(-0.17%)
Oct 17, 2022 68.70 68.96 68.70 68.87 59,561 +0.79(+1.16%)
Oct 14, 2022 68.63 68.63 67.94 68.08 27,757 -0.64(-0.93%)
Oct 13, 2022 67.74 68.84 67.65 68.71 52,664 +0.39(+0.57%)
Oct 12, 2022 68.32 68.58 68.31 68.33 21,553 -0.09(-0.12%)
Oct 11, 2022 68.42 68.80 68.28 68.41 27,303 -0.20(-0.29%)
Oct 10, 2022 68.75 68.78 68.52 68.61 25,690 -0.10(-0.15%)
Oct 07, 2022 68.76 69.03 68.67 68.71 26,779 +0.00(+0.00%)
Oct 06, 2022 68.96 69.09 68.62 68.71 27,689 -0.73(-1.06%)
Oct 05, 2022 69.21 69.48 68.98 69.45 62,248 -0.45(-0.64%)
Oct 04, 2022 69.24 69.91 69.22 69.90 57,934 +0.61(+0.89%)
Oct 03, 2022 68.97 69.29 68.88 69.28 97,324 +0.86(+1.25%)
Sep 30, 2022 68.77 68.94 68.25 68.43 31,780 -0.48(-0.70%)
Sep 29, 2022 69.10 69.10 68.68 68.91 34,518 -0.40(-0.57%)
Sep 28, 2022 68.91 69.35 68.87 69.31 93,051 +0.53(+0.77%)
Sep 27, 2022 68.78 69.02 68.53 68.78 49,263 +0.04(+0.05%)
Sep 26, 2022 69.14 69.25 68.39 68.74 169,840 -0.68(-0.98%)
Sep 23, 2022 69.72 69.72 69.41 69.42 64,144 -0.56(-0.80%)
Sep 22, 2022 70.06 70.13 69.89 69.98 64,130 -0.18(-0.26%)
Sep 21, 2022 70.53 70.62 70.17 70.17 44,164 -0.48(-0.68%)
Sep 20, 2022 70.78 70.78 70.57 70.65 45,222 -0.59(-0.83%)
Sep 19, 2022 70.75 71.24 70.75 71.24 40,384 +0.14(+0.19%)
Sep 16, 2022 71.02 71.13 70.93 71.10 60,009 -0.22(-0.30%)
Sep 15, 2022 71.53 71.56 71.27 71.32 18,274 -0.35(-0.49%)
Sep 14, 2022 71.59 71.82 71.54 71.67 69,855 +0.02(+0.03%)
Sep 13, 2022 72.13 72.27 71.65 71.65 65,815 -1.05(-1.45%)
Sep 12, 2022 72.70 72.77 72.66 72.71 21,843 +0.20(+0.28%)
Sep 09, 2022 72.36 72.50 72.30 72.50 11,480 +0.43(+0.60%)
Sep 08, 2022 71.88 72.15 71.84 72.07 11,538 +0.10(+0.13%)
Sep 07, 2022 71.48 71.98 71.47 71.97 11,945 +0.21(+0.29%)
Sep 06, 2022 71.90 71.92 71.74 71.76 8,642 +0.00(+0.01%)
Sep 02, 2022 71.90 72.14 71.76 71.76 34,444 +0.04(+0.05%)
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.