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 (%)
May 31, 2023 70.59 70.79 70.46 70.76 29,971 +0.13(+0.18%)
May 30, 2023 70.64 70.66 70.55 70.63 16,769 +0.08(+0.12%)
May 26, 2023 70.50 70.55 70.40 70.55 13,980 +0.15(+0.21%)
May 25, 2023 70.43 70.47 70.40 70.40 52,506 -0.23(-0.32%)
May 24, 2023 70.69 70.69 70.56 70.62 117,543 -0.44(-0.62%)
May 23, 2023 71.12 71.17 71.06 71.07 9,801 +0.00(+0.00%)
May 22, 2023 71.12 71.12 71.02 71.06 8,859 -0.02(-0.03%)
May 19, 2023 71.12 71.15 71.03 71.08 24,088 -0.09(-0.12%)
May 18, 2023 71.18 71.18 70.99 71.17 31,220 -0.22(-0.30%)
May 17, 2023 71.42 71.42 71.10 71.39 89,562 +0.20(+0.28%)
May 16, 2023 71.56 71.58 71.18 71.19 73,436 -0.07(-0.10%)
May 15, 2023 71.04 71.27 71.02 71.26 6,639 +0.44(+0.62%)
May 12, 2023 71.08 71.09 70.74 70.82 18,383 -0.35(-0.50%)
May 11, 2023 71.22 71.26 71.09 71.17 15,278 -0.51(-0.71%)
May 10, 2023 71.88 71.88 71.57 71.68 47,836 +0.03(+0.04%)
May 09, 2023 71.55 71.74 71.52 71.65 50,117 -0.07(-0.10%)
May 08, 2023 71.94 71.98 71.68 71.72 31,299 +0.08(+0.11%)
May 05, 2023 71.24 71.73 71.24 71.64 56,244 +0.79(+1.12%)
May 04, 2023 70.47 70.91 70.47 70.85 17,509 +0.49(+0.70%)
May 03, 2023 70.33 70.52 70.33 70.36 15,402 +0.00(+0.00%)
May 02, 2023 70.46 70.46 70.35 70.36 42,218 -0.41(-0.57%)
May 01, 2023 70.87 70.87 70.76 70.76 29,108 -0.03(-0.04%)
Apr 28, 2023 70.39 70.82 70.39 70.79 12,831 +0.24(+0.33%)
Apr 27, 2023 70.29 70.61 70.29 70.56 33,000 +0.25(+0.36%)
Apr 26, 2023 70.36 70.50 70.26 70.30 82,315 -0.02(-0.02%)
Apr 25, 2023 70.59 70.59 70.25 70.32 122,992 -0.49(-0.70%)
Apr 24, 2023 70.77 70.89 70.73 70.81 14,089 +0.05(+0.07%)
Apr 21, 2023 70.82 70.85 70.71 70.76 20,742 -0.38(-0.54%)
Apr 20, 2023 71.14 71.21 71.09 71.15 48,727 -0.07(-0.10%)
Apr 19, 2023 71.43 71.43 71.19 71.22 29,813 -0.33(-0.46%)
Apr 18, 2023 71.64 71.64 71.54 71.55 4,602 +0.00(+0.00%)
Apr 17, 2023 71.63 71.63 71.41 71.54 9,953 -0.11(-0.15%)
Apr 14, 2023 71.79 71.85 71.52 71.66 17,180 -0.19(-0.26%)
Apr 13, 2023 71.53 71.84 71.53 71.84 41,735 +0.65(+0.91%)
Apr 12, 2023 71.14 71.31 71.08 71.19 22,387 +0.10(+0.14%)
Apr 11, 2023 70.88 71.14 70.88 71.10 32,668 +0.20(+0.28%)
Apr 10, 2023 70.70 70.91 70.69 70.90 9,340 -0.12(-0.17%)
Apr 06, 2023 70.99 71.12 70.92 71.02 5,670 -0.03(-0.04%)
Apr 05, 2023 71.24 71.51 71.03 71.05 76,855 -0.14(-0.20%)
Apr 04, 2023 71.19 71.37 71.11 71.19 32,726 -0.15(-0.21%)
Apr 03, 2023 71.09 71.36 71.09 71.34 94,993 +0.50(+0.71%)
Mar 31, 2023 70.64 70.84 70.64 70.84 45,985 +0.13(+0.18%)
Mar 30, 2023 70.65 70.79 70.64 70.71 36,942 +0.16(+0.22%)
Mar 29, 2023 70.43 70.57 70.43 70.56 75,934 +0.15(+0.21%)
Mar 28, 2023 70.16 70.41 70.14 70.41 41,155 +0.42(+0.60%)
Mar 27, 2023 69.90 70.09 69.82 69.99 13,893 +0.39(+0.56%)
Mar 24, 2023 69.41 69.72 69.37 69.60 11,898 -0.08(-0.11%)
Mar 23, 2023 70.09 70.18 69.66 69.68 17,111 +0.00(+0.00%)
Mar 22, 2023 69.76 70.03 69.63 69.68 59,870 -0.01(-0.01%)
Mar 21, 2023 69.98 69.98 69.65 69.69 8,828 -0.32(-0.46%)
Mar 20, 2023 70.00 70.10 69.87 70.01 37,385 +0.42(+0.60%)
Mar 17, 2023 69.65 69.75 69.49 69.59 63,769 -0.12(-0.17%)
Mar 16, 2023 69.51 69.72 69.48 69.71 16,263 +0.13(+0.18%)
Mar 15, 2023 69.51 69.58 69.25 69.58 351,470 -0.44(-0.63%)
Mar 14, 2023 69.97 70.07 69.85 70.02 126,271 +0.39(+0.56%)
Mar 13, 2023 69.50 69.92 69.44 69.63 40,050 +0.41(+0.59%)
Mar 10, 2023 69.36 69.47 69.13 69.22 21,848 +0.06(+0.08%)
Mar 09, 2023 69.34 69.54 69.11 69.16 21,736 -0.17(-0.25%)
Mar 08, 2023 69.51 69.55 69.23 69.33 49,722 -0.22(-0.32%)
Mar 07, 2023 69.99 69.99 69.50 69.55 28,620 -0.65(-0.92%)
Mar 06, 2023 70.14 70.30 70.14 70.20 27,120 -0.14(-0.20%)
Mar 03, 2023 70.19 70.37 70.09 70.34 10,933 +0.04(+0.05%)
Mar 02, 2023 70.20 70.32 70.19 70.30 7,142 +0.01(+0.01%)
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.