Canadian Dollar Trust Currencyshares (NY: FXC )

72.26 +0.10 (+0.14%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 75.00 75.16 74.98 75.07 111,301 +0.46(+0.62%)
May 27, 2022 74.54 74.62 74.40 74.61 16,754 +0.32(+0.43%)
May 26, 2022 74.08 74.33 74.07 74.29 38,180 +0.23(+0.31%)
May 25, 2022 73.88 74.16 73.88 74.06 19,810 -0.08(-0.10%)
May 24, 2022 74.22 74.22 73.83 74.14 36,449 -0.17(-0.24%)
May 23, 2022 74.22 74.37 74.14 74.31 43,790 +0.31(+0.42%)
May 20, 2022 74.20 74.24 73.83 74.00 32,273 -0.14(-0.18%)
May 19, 2022 74.10 74.27 74.02 74.14 42,859 +0.46(+0.62%)
May 18, 2022 74.00 74.11 73.64 73.68 87,468 -0.44(-0.59%)
May 17, 2022 73.94 74.12 73.89 74.12 109,179 +0.19(+0.26%)
May 16, 2022 73.54 73.99 73.51 73.92 48,285 +0.43(+0.58%)
May 13, 2022 72.99 73.55 72.99 73.50 95,819 +0.63(+0.87%)
May 12, 2022 72.84 72.98 72.63 72.87 44,438 -0.21(-0.29%)
May 11, 2022 73.35 73.51 73.03 73.08 38,163 +0.17(+0.23%)
May 10, 2022 73.22 73.22 72.76 72.91 31,099 -0.11(-0.15%)
May 09, 2022 73.49 73.51 73.00 73.02 139,626 -0.68(-0.93%)
May 06, 2022 73.77 73.78 73.56 73.71 29,345 -0.26(-0.35%)
May 05, 2022 74.44 74.44 73.83 73.96 90,529 -0.59(-0.79%)
May 04, 2022 73.99 74.59 73.92 74.56 55,386 +0.55(+0.75%)
May 03, 2022 73.90 74.03 73.83 74.00 42,567 +0.25(+0.34%)
May 02, 2022 73.62 73.75 73.54 73.75 42,401 -0.21(-0.29%)
Apr 29, 2022 74.57 74.65 73.87 73.96 42,277 -0.19(-0.26%)
Apr 28, 2022 73.88 74.22 73.84 74.16 33,444 +0.08(+0.10%)
Apr 27, 2022 73.96 74.20 73.92 74.08 47,259 -0.04(-0.05%)
Apr 26, 2022 74.22 74.27 74.06 74.12 96,745 -0.49(-0.65%)
Apr 25, 2022 74.39 74.70 74.30 74.60 137,599 -0.04(-0.05%)
Apr 22, 2022 74.91 74.91 74.61 74.64 34,340 -0.85(-1.13%)
Apr 21, 2022 76.09 76.12 75.43 75.50 37,993 -0.48(-0.64%)
Apr 20, 2022 75.93 76.12 75.86 75.98 36,867 +0.72(+0.95%)
Apr 19, 2022 75.17 75.31 75.15 75.26 18,331 +0.00(+0.00%)
Apr 18, 2022 75.28 75.34 75.23 75.26 51,695 -0.03(-0.04%)
Apr 14, 2022 75.44 75.51 75.20 75.29 12,066 -0.31(-0.41%)
Apr 13, 2022 74.98 75.66 74.98 75.60 29,161 +0.44(+0.59%)
Apr 12, 2022 75.40 75.40 75.12 75.16 20,447 -0.03(-0.04%)
Apr 11, 2022 75.33 75.34 75.18 75.19 64,389 -0.36(-0.48%)
Apr 08, 2022 75.36 75.56 75.27 75.55 25,970 +0.06(+0.08%)
Apr 07, 2022 75.55 75.56 75.26 75.49 37,047 -0.31(-0.41%)
Apr 06, 2022 76.06 76.09 75.67 75.80 22,872 -0.22(-0.29%)
Apr 05, 2022 76.56 76.56 76.00 76.02 26,899 -0.06(-0.08%)
Apr 04, 2022 76.07 76.18 75.99 76.08 18,782 +0.17(+0.22%)
Apr 01, 2022 76.03 76.03 75.75 75.91 14,540 -0.07(-0.09%)
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%)
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.