Canadian Dollar Trust Currencyshares (NY: FXC )

72.36 +0.20 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 73.41 73.80 73.40 73.44 19,081 -0.12(-0.16%)
Dec 28, 2023 73.61 73.79 73.50 73.56 29,345 -0.11(-0.15%)
Dec 27, 2023 73.74 73.84 73.58 73.67 39,629 +0.00(+0.00%)
Dec 26, 2023 73.61 73.72 73.61 73.67 18,821 +0.34(+0.47%)
Dec 22, 2023 73.45 73.56 73.29 73.32 51,736 +0.07(+0.10%)
Dec 21, 2023 72.99 73.25 72.96 73.25 14,021 +0.49(+0.67%)
Dec 20, 2023 72.90 73.05 72.76 72.76 11,784 -0.18(-0.25%)
Dec 19, 2023 72.76 72.94 72.76 72.94 25,988 +0.36(+0.49%)
Dec 18, 2023 72.65 72.71 72.51 72.59 30,470 -0.14(-0.19%)
Dec 15, 2023 72.61 72.80 72.61 72.72 67,766 +0.18(+0.25%)
Dec 14, 2023 72.32 72.59 72.32 72.55 43,516 +0.51(+0.70%)
Dec 13, 2023 71.71 72.04 71.56 72.04 19,430 +0.50(+0.69%)
Dec 12, 2023 71.50 71.54 71.40 71.54 10,860 -0.10(-0.14%)
Dec 11, 2023 71.65 71.73 71.55 71.64 12,047 +0.11(+0.15%)
Dec 08, 2023 71.41 71.57 71.41 71.53 38,246 +0.04(+0.06%)
Dec 07, 2023 71.43 71.55 71.43 71.49 7,968 -0.05(-0.07%)
Dec 06, 2023 71.65 71.73 71.50 71.54 8,961 +0.02(+0.03%)
Dec 05, 2023 71.55 71.69 71.52 71.52 18,121 -0.28(-0.39%)
Dec 04, 2023 71.60 71.85 71.60 71.80 14,679 -0.23(-0.32%)
Dec 01, 2023 71.83 72.07 71.83 72.03 49,757 +0.43(+0.60%)
Nov 30, 2023 71.38 71.68 71.38 71.60 23,932 +0.12(+0.17%)
Nov 29, 2023 71.45 71.59 71.37 71.48 13,477 -0.10(-0.14%)
Nov 28, 2023 71.50 71.64 71.40 71.58 23,225 +0.22(+0.31%)
Nov 27, 2023 71.28 71.38 71.17 71.36 22,029 -0.06(-0.08%)
Nov 24, 2023 71.23 71.43 71.23 71.42 59,849 +0.51(+0.71%)
Nov 22, 2023 70.67 70.92 70.62 70.92 22,046 +0.04(+0.06%)
Nov 21, 2023 70.88 70.95 70.84 70.88 48,675 +0.13(+0.18%)
Nov 20, 2023 70.75 70.78 70.65 70.75 35,491 -0.05(-0.07%)
Nov 17, 2023 70.72 70.82 70.64 70.80 74,070 +0.24(+0.34%)
Nov 16, 2023 70.63 70.70 70.51 70.56 34,404 -0.36(-0.51%)
Nov 15, 2023 70.88 71.04 70.88 70.92 22,815 +0.00(+0.00%)
Nov 14, 2023 70.51 70.92 70.51 70.92 17,961 +0.58(+0.82%)
Nov 13, 2023 70.23 70.43 70.23 70.34 20,603 +0.03(+0.04%)
Nov 10, 2023 70.12 70.31 70.04 70.31 18,119 +0.14(+0.20%)
Nov 09, 2023 70.44 70.51 70.17 70.17 53,957 -0.15(-0.21%)
Nov 08, 2023 70.29 70.40 70.23 70.32 147,869 -0.15(-0.21%)
Nov 07, 2023 70.44 70.56 70.40 70.47 11,103 -0.36(-0.50%)
Nov 06, 2023 71.04 71.04 70.77 70.83 55,494 -0.21(-0.29%)
Nov 03, 2023 70.79 71.05 70.79 71.03 135,986 +0.40(+0.56%)
Nov 02, 2023 70.39 70.64 70.19 70.64 264,150 +0.67(+0.96%)
Nov 01, 2023 69.95 70.09 69.79 69.97 15,994 -0.01(-0.02%)
Oct 31, 2023 69.84 69.98 69.82 69.98 26,585 -0.17(-0.24%)
Oct 30, 2023 70.14 70.17 69.99 70.15 15,805 +0.25(+0.35%)
Oct 27, 2023 70.15 70.15 69.86 69.90 10,524 -0.24(-0.34%)
Oct 26, 2023 70.15 70.17 69.98 70.14 24,298 -0.13(-0.18%)
Oct 25, 2023 70.35 70.73 70.18 70.27 31,675 -0.30(-0.42%)
Oct 24, 2023 70.64 70.64 70.49 70.56 9,300 -0.20(-0.28%)
Oct 23, 2023 70.67 70.87 70.64 70.76 7,261 +0.12(+0.17%)
Oct 20, 2023 70.93 70.94 70.64 70.64 22,248 +0.01(+0.01%)
Oct 19, 2023 70.57 70.76 70.54 70.63 20,722 -0.08(-0.11%)
Oct 18, 2023 70.91 70.93 70.64 70.71 15,414 -0.29(-0.40%)
Oct 17, 2023 70.72 71.08 70.72 71.00 8,584 -0.14(-0.20%)
Oct 16, 2023 71.07 71.16 71.06 71.14 44,956 +0.17(+0.24%)
Oct 13, 2023 70.75 71.01 70.75 70.97 14,683 +0.24(+0.34%)
Oct 12, 2023 71.12 71.12 70.72 70.73 96,802 -0.48(-0.68%)
Oct 11, 2023 71.31 71.31 71.09 71.22 121,398 -0.09(-0.12%)
Oct 10, 2023 71.17 71.31 71.17 71.31 268,339 +0.04(+0.05%)
Oct 09, 2023 70.93 71.34 70.93 71.27 11,415 +0.43(+0.61%)
Oct 06, 2023 70.66 70.90 70.55 70.83 26,654 +0.25(+0.35%)
Oct 05, 2023 70.30 70.60 70.30 70.59 25,412 +0.18(+0.26%)
Oct 04, 2023 70.43 70.49 70.24 70.41 20,686 -0.12(-0.17%)
Oct 03, 2023 70.67 70.73 70.48 70.52 88,979 -0.27(-0.38%)
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.