Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

71.75 -0.27 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 71.92 72.03 71.92 72.02 5,649 -0.08(-0.11%)
Oct 03, 2024 72.28 72.28 72.10 72.10 8,098 -0.32(-0.44%)
Oct 02, 2024 72.50 72.50 72.39 72.41 4,732 -0.05(-0.06%)
Oct 01, 2024 72.35 72.48 72.31 72.46 7,167 +0.18(+0.24%)
Sep 30, 2024 72.43 72.43 72.23 72.28 6,231 -0.03(-0.04%)
Sep 27, 2024 72.50 72.51 72.26 72.31 5,950 -0.21(-0.29%)
Sep 26, 2024 72.42 72.55 72.42 72.52 14,279 +0.08(+0.10%)
Sep 25, 2024 72.72 72.72 72.44 72.45 9,506 -0.24(-0.33%)
Sep 24, 2024 72.45 72.71 72.35 72.68 147,489 +0.35(+0.48%)
Sep 23, 2024 72.24 72.45 72.24 72.33 35,411 +0.31(+0.43%)
Sep 20, 2024 72.00 72.07 72.00 72.02 20,200 -0.03(-0.04%)
Sep 19, 2024 72.03 72.10 71.77 72.06 14,867 +0.30(+0.42%)
Sep 18, 2024 71.90 72.15 71.75 71.76 122,465 -0.06(-0.08%)
Sep 17, 2024 71.86 71.87 71.80 71.82 4,031 -0.07(-0.10%)
Sep 16, 2024 71.97 71.97 71.78 71.89 5,322 +0.06(+0.08%)
Sep 13, 2024 71.93 71.95 71.81 71.83 7,392 -0.11(-0.15%)
Sep 12, 2024 71.86 71.94 71.79 71.94 5,374 -0.01(-0.02%)
Sep 11, 2024 71.79 71.95 71.68 71.95 3,102 +0.18(+0.26%)
Sep 10, 2024 71.87 71.87 71.73 71.77 4,190 -0.20(-0.28%)
Sep 09, 2024 71.95 72.04 71.92 71.97 4,145 +0.00(+0.01%)
Sep 06, 2024 72.24 72.24 71.89 71.97 5,439 -0.29(-0.40%)
Sep 05, 2024 72.22 72.26 72.20 72.26 3,117 +0.03(+0.04%)
Sep 04, 2024 72.02 72.23 72.02 72.23 3,134 +0.21(+0.29%)
Sep 03, 2024 72.16 72.16 72.02 72.02 3,435 -0.39(-0.54%)
Aug 30, 2024 72.33 72.41 72.27 72.41 6,783 +0.06(+0.08%)
Aug 29, 2024 72.34 72.43 72.34 72.36 17,288 -0.03(-0.04%)
Aug 28, 2024 72.54 72.54 72.34 72.38 15,622 -0.16(-0.22%)
Aug 27, 2024 72.41 72.55 72.41 72.55 14,377 +0.20(+0.28%)
Aug 26, 2024 72.31 72.44 72.31 72.34 20,020 +0.15(+0.21%)
Aug 23, 2024 71.85 72.24 71.82 72.19 28,551 +0.53(+0.74%)
Aug 22, 2024 71.71 71.72 71.61 71.66 16,824 -0.04(-0.05%)
Aug 21, 2024 71.71 71.82 71.67 71.70 20,675 +0.11(+0.15%)
Aug 20, 2024 71.55 71.59 71.51 71.59 22,013 +0.06(+0.08%)
Aug 19, 2024 71.30 71.54 71.30 71.53 22,164 +0.26(+0.36%)
Aug 16, 2024 71.12 71.27 71.05 71.27 15,007 +0.28(+0.39%)
Aug 15, 2024 71.10 71.20 70.99 70.99 23,271 -0.11(-0.15%)
Aug 14, 2024 71.12 71.22 71.09 71.10 11,597 -0.02(-0.03%)
Aug 13, 2024 71.00 71.13 70.99 71.12 14,534 +0.17(+0.24%)
Aug 12, 2024 71.01 71.05 70.94 70.95 9,244 -0.07(-0.10%)
Aug 09, 2024 70.97 71.03 70.95 71.02 18,710 +0.08(+0.11%)
Aug 08, 2024 70.78 71.01 70.77 70.94 15,907 +0.04(+0.06%)
Aug 07, 2024 70.93 71.03 70.90 70.90 39,124 +0.08(+0.12%)
Aug 06, 2024 70.38 70.85 70.38 70.81 23,900 +0.28(+0.40%)
Aug 05, 2024 70.57 70.57 70.40 70.53 18,946 +0.22(+0.31%)
Aug 02, 2024 70.38 70.38 70.25 70.31 93,289 +0.05(+0.07%)
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.