Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

71.86 -0.06 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 70.48 70.57 70.45 70.52 94,680 +0.36(+0.52%)
Mar 28, 2019 70.23 70.28 70.05 70.16 13,494 -0.14(-0.20%)
Mar 27, 2019 70.25 70.35 70.09 70.30 150,616 -0.06(-0.08%)
Mar 26, 2019 70.39 70.44 70.32 70.36 16,619 +0.07(+0.10%)
Mar 25, 2019 70.17 70.30 70.07 70.29 13,905 +0.12(+0.18%)
Mar 22, 2019 70.27 70.37 70.17 70.17 24,298 -0.22(-0.31%)
Mar 21, 2019 70.64 70.64 70.34 70.39 8,304 -0.52(-0.73%)
Mar 20, 2019 70.60 71.06 70.60 70.90 24,962 +0.14(+0.20%)
Mar 19, 2019 71.01 71.04 70.69 70.76 86,279 +0.17(+0.24%)
Mar 18, 2019 70.57 70.65 70.45 70.59 108,982 -0.03(-0.04%)
Mar 15, 2019 70.46 70.64 70.46 70.62 17,804 -0.02(-0.03%)
Mar 14, 2019 70.58 70.71 70.58 70.64 7,833 -0.22(-0.31%)
Mar 13, 2019 70.71 70.86 70.60 70.86 46,713 +0.37(+0.53%)
Mar 12, 2019 70.35 70.48 70.35 70.48 41,359 +0.21(+0.30%)
Mar 11, 2019 70.18 70.28 70.18 70.27 15,888 -0.01(-0.01%)
Mar 08, 2019 70.13 70.30 70.11 70.28 44,093 +0.31(+0.44%)
Mar 07, 2019 70.19 70.19 69.94 69.98 171,799 -0.09(-0.12%)
Mar 06, 2019 70.37 70.46 70.03 70.06 61,871 -0.43(-0.61%)
Mar 05, 2019 70.58 70.65 70.48 70.49 27,592 -0.24(-0.34%)
Mar 04, 2019 70.76 70.76 70.60 70.73 14,370 -0.10(-0.13%)
Mar 01, 2019 71.23 71.26 70.74 70.83 80,645 -0.71(-0.99%)
Feb 28, 2019 71.37 71.66 71.33 71.53 53,022 -0.07(-0.09%)
Feb 27, 2019 71.76 71.76 71.57 71.60 13,903 +0.05(+0.07%)
Feb 26, 2019 71.20 71.60 71.18 71.55 46,821 +0.18(+0.25%)
Feb 25, 2019 71.45 71.47 71.35 71.37 68,787 -0.26(-0.36%)
Feb 22, 2019 71.32 71.66 71.30 71.63 21,065 +0.44(+0.62%)
Feb 21, 2019 71.46 71.47 71.15 71.19 39,541 -0.27(-0.37%)
Feb 20, 2019 71.45 71.56 71.36 71.46 11,010 +0.19(+0.27%)
Feb 19, 2019 70.93 71.28 70.87 71.27 11,425 +0.24(+0.33%)
Feb 15, 2019 70.95 71.05 70.87 71.03 18,235 +0.20(+0.29%)
Feb 14, 2019 70.77 70.89 70.55 70.82 10,464 -0.21(-0.30%)
Feb 13, 2019 71.15 71.20 71.00 71.04 10,087 -0.08(-0.11%)
Feb 12, 2019 70.98 71.11 70.91 71.11 7,905 +0.37(+0.52%)
Feb 11, 2019 70.80 70.86 70.72 70.75 2,217 -0.17(-0.25%)
Feb 08, 2019 70.98 70.98 70.87 70.92 19,388 +0.13(+0.19%)
Feb 07, 2019 70.95 70.97 70.71 70.79 10,607 -0.49(-0.68%)
Feb 06, 2019 71.25 71.42 71.25 71.28 9,717 -0.35(-0.49%)
Feb 05, 2019 71.71 71.71 71.60 71.63 10,770 -0.17(-0.24%)
Feb 04, 2019 71.67 71.80 71.61 71.80 30,611 -0.06(-0.08%)
Feb 01, 2019 71.77 71.94 71.73 71.86 39,511 +0.19(+0.27%)
Jan 31, 2019 71.62 71.67 71.50 71.67 18,658 +0.13(+0.19%)
Jan 30, 2019 71.12 71.68 71.12 71.53 50,879 +0.70(+0.98%)
Jan 29, 2019 70.94 71.07 70.84 70.84 38,972 +0.36(+0.51%)
Jan 28, 2019 70.86 70.98 70.47 70.47 47,208 -0.64(-0.91%)
Jan 25, 2019 70.92 71.12 70.90 71.12 66,805 +0.68(+0.97%)
Jan 24, 2019 70.45 70.48 70.42 70.44 31,025 -0.04(-0.05%)
Jan 23, 2019 70.42 70.47 70.37 70.47 13,509 +0.05(+0.08%)
Jan 22, 2019 70.44 70.57 70.40 70.42 54,684 -0.45(-0.64%)
Jan 18, 2019 70.92 71.06 70.83 70.87 34,818 +0.02(+0.02%)
Jan 17, 2019 70.62 70.94 70.62 70.86 31,321 -0.12(-0.17%)
Jan 16, 2019 71.03 71.05 70.94 70.98 38,445 +0.09(+0.12%)
Jan 15, 2019 70.94 71.09 70.72 70.89 49,961 +0.15(+0.22%)
Jan 14, 2019 70.87 70.99 70.74 70.74 40,196 -0.10(-0.13%)
Jan 11, 2019 71.01 71.01 70.82 70.84 76,559 -0.19(-0.27%)
Jan 10, 2019 71.04 71.13 70.95 71.03 31,820 -0.16(-0.23%)
Jan 09, 2019 71.02 71.35 71.01 71.19 42,342 +0.31(+0.44%)
Jan 08, 2019 70.71 70.87 70.65 70.87 41,983 +0.16(+0.23%)
Jan 07, 2019 70.43 70.83 70.43 70.71 58,958 +0.49(+0.69%)
Jan 04, 2019 70.07 70.26 69.94 70.23 25,589 +0.40(+0.57%)
Jan 03, 2019 69.62 69.83 69.46 69.83 25,257 +0.57(+0.83%)
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.