Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

72.36 +0.20 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 75.90 76.14 75.87 75.99 7,305 -0.20(-0.26%)
Mar 30, 2022 76.39 76.40 76.04 76.19 26,694 +0.20(+0.27%)
Mar 29, 2022 75.92 76.10 75.86 75.98 45,508 +0.16(+0.22%)
Mar 28, 2022 75.86 75.86 75.48 75.82 19,614 -0.38(-0.50%)
Mar 25, 2022 75.82 76.22 75.82 76.20 36,870 +0.40(+0.53%)
Mar 24, 2022 75.57 75.90 75.57 75.80 24,987 +0.18(+0.24%)
Mar 23, 2022 75.40 75.73 75.40 75.62 25,895 +0.02(+0.03%)
Mar 22, 2022 75.52 75.59 75.32 75.59 27,823 +0.07(+0.09%)
Mar 21, 2022 75.37 75.61 75.35 75.53 25,006 +0.07(+0.09%)
Mar 18, 2022 75.24 75.48 75.19 75.46 34,448 +0.16(+0.21%)
Mar 17, 2022 74.89 75.30 74.89 75.30 37,996 +0.42(+0.56%)
Mar 16, 2022 74.73 74.89 74.37 74.89 63,649 +0.47(+0.63%)
Mar 15, 2022 74.08 74.41 73.99 74.41 24,658 +0.30(+0.40%)
Mar 14, 2022 74.54 74.60 74.09 74.12 27,647 -0.46(-0.61%)
Mar 11, 2022 74.76 74.85 74.56 74.57 32,906 +0.16(+0.22%)
Mar 10, 2022 74.17 74.52 74.41 20,009 +0.19(+0.26%)
Mar 09, 2022 74.11 74.22 74.05 74.22 38,076 +0.51(+0.70%)
Mar 08, 2022 74.13 74.13 73.66 73.70 57,130 -0.52(-0.71%)
Mar 07, 2022 74.53 74.56 74.13 74.22 71,912 -0.45(-0.60%)
Mar 04, 2022 74.37 74.72 74.30 74.67 20,220 -0.23(-0.30%)
Mar 03, 2022 75.12 75.24 74.88 74.90 24,938 -0.35(-0.47%)
Mar 02, 2022 74.91 75.25 74.79 75.25 38,377 +0.69(+0.92%)
Mar 01, 2022 75.00 75.08 74.55 74.56 29,024 -0.36(-0.48%)
Feb 28, 2022 74.71 75.06 74.71 74.92 36,298 +0.08(+0.10%)
Feb 25, 2022 74.29 74.85 74.45 74.85 37,853 +0.69(+0.93%)
Feb 24, 2022 73.98 74.30 73.81 74.16 56,337 -0.37(-0.50%)
Feb 23, 2022 74.80 74.87 74.53 74.53 19,815 +0.13(+0.17%)
Feb 22, 2022 74.62 74.68 74.35 74.40 19,063 -0.09(-0.12%)
Feb 18, 2022 74.49 0 -0.26(-0.35%)
Feb 17, 2022 74.89 74.97 74.74 74.75 37,932 -0.19(-0.26%)
Feb 16, 2022 74.96 75.00 74.84 74.94 14,242 +0.29(+0.38%)
Feb 15, 2022 74.74 74.74 74.47 74.66 13,938 +0.01(+0.01%)
Feb 14, 2022 74.46 74.72 74.46 74.65 23,577 +0.05(+0.07%)
Feb 11, 2022 74.79 75.01 74.57 74.60 36,758 -0.16(-0.22%)
Feb 10, 2022 74.92 75.20 74.70 74.77 18,612 -0.25(-0.34%)
Feb 09, 2022 74.86 75.06 74.86 75.02 49,636 +0.15(+0.21%)
Feb 08, 2022 74.86 74.89 74.76 74.87 93,664 -0.21(-0.28%)
Feb 07, 2022 74.72 75.10 74.72 75.08 129,185 +0.56(+0.75%)
Feb 04, 2022 74.44 74.56 74.38 74.52 8,067 -0.40(-0.54%)
Feb 03, 2022 74.98 75.07 74.92 9,152 -0.11(-0.15%)
Feb 02, 2022 75.01 75.12 74.85 75.03 13,387 +0.10(+0.13%)
Feb 01, 2022 74.80 74.95 74.70 74.94 17,830 +0.14(+0.18%)
Jan 31, 2022 74.51 74.94 74.80 43,803 +0.41(+0.55%)
Jan 28, 2022 74.43 74.55 74.31 74.39 43,264 -0.18(-0.25%)
Jan 27, 2022 74.96 75.11 74.56 74.57 40,877 -0.45(-0.60%)
Jan 26, 2022 75.61 75.63 74.95 75.02 23,735 -0.31(-0.42%)
Jan 25, 2022 75.21 75.45 75.04 75.33 83,680 +0.07(+0.09%)
Jan 24, 2022 75.20 75.30 74.87 75.27 147,569 -0.26(-0.35%)
Jan 21, 2022 75.91 75.93 75.53 75.53 47,397 -0.46(-0.60%)
Jan 20, 2022 76.19 76.34 75.97 75.98 32,182 -0.09(-0.11%)
Jan 19, 2022 76.18 76.18 75.95 76.07 27,491 +0.11(+0.14%)
Jan 18, 2022 75.88 76.04 75.69 75.96 48,506 +0.18(+0.24%)
Jan 14, 2022 75.78 0 -0.17(-0.22%)
Jan 13, 2022 76.34 76.37 75.94 75.94 17,741 -0.09(-0.12%)
Jan 12, 2022 75.90 76.08 75.90 76.03 32,312 +0.43(+0.57%)
Jan 11, 2022 75.17 75.64 75.15 75.60 95,994 +0.60(+0.80%)
Jan 10, 2022 75.03 75.13 74.90 75.00 35,657 -0.22(-0.30%)
Jan 07, 2022 74.81 75.29 74.76 75.23 135,610 +0.54(+0.72%)
Jan 06, 2022 74.42 74.83 74.36 74.68 58,049 +0.21(+0.28%)
Jan 05, 2022 74.81 74.89 74.48 74.48 65,220 -0.33(-0.44%)
Jan 04, 2022 74.79 75.04 74.77 74.81 26,613 +0.22(+0.30%)
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.