Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

71.24 +0.16 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 71.13 71.26 71.12 71.24 58,611 +0.16(+0.23%)
Apr 18, 2024 71.07 71.17 71.00 71.08 23,028 +0.02(+0.03%)
Apr 17, 2024 70.96 71.09 70.85 71.06 27,134 +0.26(+0.37%)
Apr 16, 2024 70.82 70.86 70.66 70.80 32,857 -0.15(-0.22%)
Apr 15, 2024 71.24 71.27 70.91 70.95 44,424 -0.06(-0.09%)
Apr 12, 2024 71.08 71.16 70.94 71.01 21,460 -0.48(-0.68%)
Apr 11, 2024 71.55 71.55 71.30 71.50 13,187 +0.01(+0.02%)
Apr 10, 2024 71.63 71.66 71.40 71.48 36,377 -0.60(-0.83%)
Apr 09, 2024 72.12 72.12 71.92 72.08 20,835 +0.07(+0.10%)
Apr 08, 2024 71.96 72.04 71.96 72.01 9,350 +0.08(+0.11%)
Apr 05, 2024 71.69 71.98 71.64 71.93 13,558 -0.20(-0.27%)
Apr 04, 2024 72.50 72.58 72.13 72.13 8,741 -0.14(-0.20%)
Apr 03, 2024 72.19 72.36 72.19 72.27 8,004 +0.19(+0.26%)
Apr 02, 2024 72.00 72.08 71.99 72.08 8,777 +0.07(+0.09%)
Apr 01, 2024 72.20 72.20 71.88 72.01 39,546 -0.20(-0.28%)
Mar 28, 2024 71.95 72.24 71.95 72.21 18,236 +0.20(+0.28%)
Mar 27, 2024 71.85 72.01 71.85 72.01 19,295 +0.10(+0.14%)
Mar 26, 2024 72.14 72.14 71.91 71.91 13,399 -0.01(-0.01%)
Mar 25, 2024 71.83 71.96 71.83 71.92 6,847 +0.14(+0.19%)
Mar 22, 2024 72.00 72.00 71.75 71.78 8,444 -0.39(-0.55%)
Mar 21, 2024 72.22 72.35 72.16 72.18 15,567 -0.27(-0.38%)
Mar 20, 2024 71.87 72.45 71.86 72.45 37,636 +0.46(+0.64%)
Mar 19, 2024 71.75 72.00 71.75 71.99 18,963 -0.14(-0.20%)
Mar 18, 2024 72.13 72.15 72.07 72.13 33,636 +0.04(+0.06%)
Mar 15, 2024 72.21 72.23 72.04 72.09 8,675 -0.07(-0.09%)
Mar 14, 2024 72.41 72.41 72.10 72.16 22,459 -0.32(-0.45%)
Mar 13, 2024 72.27 72.50 72.27 72.48 5,631 +0.11(+0.15%)
Mar 12, 2024 72.26 72.37 72.20 72.37 8,931 -0.01(-0.01%)
Mar 11, 2024 72.22 72.40 72.22 72.38 8,026 +0.08(+0.11%)
Mar 08, 2024 72.56 72.56 72.29 72.30 2,870 -0.20(-0.28%)
Mar 07, 2024 72.35 72.51 72.33 72.50 9,114 +0.33(+0.46%)
Mar 06, 2024 71.94 72.24 71.91 72.17 14,542 +0.43(+0.60%)
Mar 05, 2024 71.79 71.86 71.74 71.74 2,738 -0.07(-0.10%)
Mar 04, 2024 71.84 71.93 71.82 71.82 4,445 -0.09(-0.13%)
Mar 01, 2024 71.83 71.98 71.69 71.91 13,515 +0.03(+0.05%)
Feb 29, 2024 71.99 71.99 71.83 71.88 10,821 +0.03(+0.04%)
Feb 28, 2024 71.90 71.90 71.82 71.85 10,355 -0.24(-0.33%)
Feb 27, 2024 72.19 72.19 72.05 72.09 5,523 -0.09(-0.12%)
Feb 26, 2024 72.14 72.21 72.11 72.18 7,446 +0.02(+0.02%)
Feb 23, 2024 72.31 72.31 72.14 72.16 10,757 -0.10(-0.15%)
Feb 22, 2024 72.16 72.31 72.16 72.27 2,755 +0.14(+0.19%)
Feb 21, 2024 72.03 72.19 72.03 72.13 5,387 +0.07(+0.10%)
Feb 20, 2024 72.10 72.15 72.00 72.06 14,578 -0.14(-0.19%)
Feb 16, 2024 72.20 72.31 72.15 72.20 36,740 -0.08(-0.11%)
Feb 15, 2024 72.13 72.36 72.13 72.28 12,434 +0.39(+0.54%)
Feb 14, 2024 71.90 71.92 71.85 71.89 10,209 +0.12(+0.17%)
Feb 13, 2024 71.98 71.98 71.70 71.77 19,949 -0.63(-0.87%)
Feb 12, 2024 72.28 72.50 72.28 72.40 4,819 +0.07(+0.09%)
Feb 09, 2024 72.27 72.37 72.27 72.33 24,009 +0.01(+0.01%)
Feb 08, 2024 72.26 72.45 72.26 72.32 9,230 -0.00(-0.01%)
Feb 07, 2024 72.19 72.33 72.19 72.33 3,761 +0.15(+0.21%)
Feb 06, 2024 71.86 72.18 71.86 72.18 2,539 +0.31(+0.43%)
Feb 05, 2024 72.15 72.15 71.87 71.87 6,257 -0.48(-0.66%)
Feb 02, 2024 72.27 72.34 72.27 72.34 6,250 -0.31(-0.43%)
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.