Canadian Dollar Trust Currencyshares (NY: FXC )

72.33 +0.17 (+0.24%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 71.88 71.97 71.31 71.31 32,150 -0.47(-0.66%)
Sep 28, 2023 71.79 71.85 71.66 71.79 12,684 +0.13(+0.18%)
Sep 27, 2023 71.55 71.72 71.49 71.66 41,821 +0.04(+0.06%)
Sep 26, 2023 71.72 71.73 71.55 71.62 42,188 -0.29(-0.40%)
Sep 25, 2023 71.70 71.94 71.80 71.91 61,576 +0.17(+0.23%)
Sep 22, 2023 71.96 71.98 71.69 71.74 11,898 +0.01(+0.02%)
Sep 21, 2023 71.58 71.81 71.56 71.73 20,875 -0.05(-0.07%)
Sep 20, 2023 72.03 72.17 71.78 71.78 12,188 -0.15(-0.21%)
Sep 19, 2023 72.12 72.21 71.90 71.93 15,300 +0.27(+0.38%)
Sep 18, 2023 71.69 71.74 71.56 71.66 11,162 +0.16(+0.22%)
Sep 15, 2023 71.32 71.59 71.32 71.50 12,257 -0.02(-0.03%)
Sep 14, 2023 71.38 71.60 71.38 71.52 7,754 +0.20(+0.28%)
Sep 13, 2023 71.28 71.40 71.28 71.32 20,469 +0.04(+0.06%)
Sep 12, 2023 71.15 71.34 71.15 71.28 6,230 +0.11(+0.15%)
Sep 11, 2023 71.16 71.25 71.08 71.18 11,714 +0.30(+0.42%)
Sep 08, 2023 70.85 71.02 70.79 70.88 21,122 +0.26(+0.36%)
Sep 07, 2023 70.69 70.74 70.58 70.62 13,586 -0.22(-0.31%)
Sep 06, 2023 70.74 70.90 70.70 70.84 2,652 +0.00(+0.00%)
Sep 05, 2023 70.94 70.98 70.84 70.84 12,900 -0.21(-0.29%)
Sep 01, 2023 71.39 71.39 70.99 71.05 53,555 -0.43(-0.60%)
Aug 31, 2023 71.34 71.51 71.30 71.48 12,040 +0.12(+0.17%)
Aug 30, 2023 71.29 71.41 71.27 71.36 26,695 +0.15(+0.21%)
Aug 29, 2023 70.92 71.22 70.90 71.21 20,092 +0.22(+0.31%)
Aug 28, 2023 70.94 71.10 70.94 70.99 15,219 +0.01(+0.01%)
Aug 25, 2023 70.90 70.98 70.78 70.98 3,470 -0.10(-0.14%)
Aug 24, 2023 71.16 71.17 71.08 71.08 7,234 -0.25(-0.35%)
Aug 23, 2023 71.12 71.37 71.09 71.33 5,952 +0.14(+0.19%)
Aug 22, 2023 71.26 71.26 71.17 71.19 4,078 -0.06(-0.08%)
Aug 21, 2023 71.35 71.35 71.13 71.25 7,120 +0.01(+0.01%)
Aug 18, 2023 71.09 71.28 71.09 71.24 3,346 -0.01(-0.01%)
Aug 17, 2023 71.33 71.41 71.20 71.25 9,489 +0.01(+0.01%)
Aug 16, 2023 71.36 71.41 71.23 71.24 4,810 -0.23(-0.33%)
Aug 15, 2023 71.64 71.64 71.46 71.47 4,390 -0.17(-0.23%)
Aug 14, 2023 71.60 71.73 71.56 71.64 19,254 -0.03(-0.05%)
Aug 11, 2023 71.70 71.86 71.67 71.67 6,009 -0.03(-0.04%)
Aug 10, 2023 71.96 71.96 71.70 71.70 21,207 -0.12(-0.16%)
Aug 09, 2023 71.76 71.90 71.73 71.82 2,523 -0.08(-0.10%)
Aug 08, 2023 71.60 71.93 71.45 71.90 23,416 -0.23(-0.32%)
Aug 07, 2023 72.17 72.18 72.07 72.13 24,063 +0.05(+0.08%)
Aug 04, 2023 72.11 72.43 72.07 72.07 15,987 -0.18(-0.25%)
Aug 03, 2023 72.15 72.32 72.15 72.25 10,712 +0.02(+0.03%)
Aug 02, 2023 72.38 72.38 72.20 72.23 17,404 -0.30(-0.42%)
Aug 01, 2023 72.66 72.66 72.50 72.54 11,654 -0.55(-0.75%)
Jul 31, 2023 73.18 73.29 73.08 73.08 18,746 +0.27(+0.37%)
Jul 28, 2023 72.89 72.89 72.80 72.82 18,109 +0.04(+0.05%)
Jul 27, 2023 73.04 73.04 72.76 72.78 15,250 -0.22(-0.30%)
Jul 26, 2023 72.94 73.01 72.81 73.00 18,510 -0.14(-0.20%)
Jul 25, 2023 72.95 73.16 72.95 73.14 3,548 +0.01(+0.01%)
Jul 24, 2023 73.03 73.25 73.03 73.14 11,303 +0.27(+0.37%)
Jul 21, 2023 73.01 73.01 72.84 72.87 3,423 -0.25(-0.34%)
Jul 20, 2023 73.24 73.24 73.00 73.12 4,936 -0.02(-0.03%)
Jul 19, 2023 73.18 73.18 73.08 73.14 3,003 +0.02(+0.03%)
Jul 18, 2023 72.75 73.12 72.73 73.12 10,745 +0.11(+0.15%)
Jul 17, 2023 72.89 73.08 72.87 73.01 5,783 +0.21(+0.28%)
Jul 14, 2023 73.32 73.32 72.80 72.80 11,473 -0.64(-0.87%)
Jul 13, 2023 73.07 73.47 73.07 73.44 12,464 +0.43(+0.59%)
Jul 12, 2023 72.84 73.23 72.84 73.01 17,806 +0.28(+0.38%)
Jul 11, 2023 72.58 72.77 72.56 72.73 9,101 +0.24(+0.32%)
Jul 10, 2023 72.30 72.51 72.30 72.50 7,550 +0.04(+0.05%)
Jul 07, 2023 72.23 72.53 72.23 72.46 22,091 +0.48(+0.66%)
Jul 06, 2023 72.28 72.28 71.98 71.98 21,241 -0.45(-0.62%)
Jul 05, 2023 72.58 72.60 72.43 72.43 29,137 -0.17(-0.23%)
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.