Canadian Dollar Trust Currencyshares (NY: FXC )

72.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 70.64 70.84 70.64 70.84 45,985 +0.13(+0.18%)
Mar 30, 2023 70.65 70.79 70.64 70.71 36,942 +0.16(+0.22%)
Mar 29, 2023 70.43 70.57 70.43 70.56 75,934 +0.15(+0.21%)
Mar 28, 2023 70.16 70.41 70.14 70.41 41,155 +0.42(+0.60%)
Mar 27, 2023 69.90 70.09 69.82 69.99 13,893 +0.39(+0.56%)
Mar 24, 2023 69.41 69.72 69.37 69.60 11,898 -0.08(-0.11%)
Mar 23, 2023 70.09 70.18 69.66 69.68 17,111 +0.00(+0.00%)
Mar 22, 2023 69.76 70.03 69.63 69.68 59,870 -0.01(-0.01%)
Mar 21, 2023 69.98 69.98 69.65 69.69 8,828 -0.32(-0.46%)
Mar 20, 2023 70.00 70.10 69.87 70.01 37,385 +0.42(+0.60%)
Mar 17, 2023 69.65 69.75 69.49 69.59 63,769 -0.12(-0.17%)
Mar 16, 2023 69.51 69.72 69.48 69.71 16,263 +0.13(+0.18%)
Mar 15, 2023 69.51 69.58 69.25 69.58 351,470 -0.44(-0.63%)
Mar 14, 2023 69.97 70.07 69.85 70.02 126,271 +0.39(+0.56%)
Mar 13, 2023 69.50 69.92 69.44 69.63 40,050 +0.41(+0.59%)
Mar 10, 2023 69.36 69.47 69.13 69.22 21,848 +0.06(+0.08%)
Mar 09, 2023 69.34 69.54 69.11 69.16 21,736 -0.17(-0.25%)
Mar 08, 2023 69.51 69.55 69.23 69.33 49,722 -0.22(-0.32%)
Mar 07, 2023 69.99 69.99 69.50 69.55 28,620 -0.65(-0.92%)
Mar 06, 2023 70.14 70.30 70.14 70.20 27,120 -0.14(-0.20%)
Mar 03, 2023 70.19 70.37 70.09 70.34 10,933 +0.04(+0.05%)
Mar 02, 2023 70.20 70.32 70.19 70.30 7,142 +0.01(+0.01%)
Mar 01, 2023 70.16 70.37 70.08 70.29 35,738 +0.21(+0.30%)
Feb 28, 2023 70.40 70.40 70.08 70.08 15,856 -0.32(-0.46%)
Feb 27, 2023 70.37 70.54 70.37 70.40 22,929 +0.16(+0.22%)
Feb 24, 2023 70.09 70.25 69.95 70.25 6,442 -0.33(-0.47%)
Feb 23, 2023 70.65 70.69 70.40 70.58 37,537 +0.02(+0.03%)
Feb 22, 2023 70.60 70.67 70.45 70.56 30,173 -0.01(-0.02%)
Feb 21, 2023 70.68 70.83 70.52 70.57 23,286 -0.24(-0.34%)
Feb 17, 2023 70.79 70.96 70.65 70.81 102,337 -0.16(-0.22%)
Feb 16, 2023 70.97 71.14 70.86 70.97 14,587 -0.28(-0.40%)
Feb 15, 2023 71.12 71.32 71.09 71.25 17,019 -0.39(-0.55%)
Feb 14, 2023 71.43 71.74 71.37 71.64 14,727 +0.07(+0.10%)
Feb 13, 2023 71.49 71.63 71.43 71.58 5,460 +0.02(+0.03%)
Feb 10, 2023 71.45 71.58 71.40 71.56 29,826 +0.62(+0.87%)
Feb 09, 2023 71.31 71.33 70.91 70.94 14,543 -0.06(-0.08%)
Feb 08, 2023 71.13 71.17 71.00 71.00 12,913 -0.23(-0.32%)
Feb 07, 2023 70.89 71.25 70.89 71.23 9,988 +0.21(+0.29%)
Feb 06, 2023 71.02 71.08 70.89 71.02 12,804 -0.21(-0.29%)
Feb 03, 2023 71.18 71.45 70.98 71.22 102,943 -0.46(-0.64%)
Feb 02, 2023 71.61 71.75 71.51 71.68 9,198 -0.14(-0.19%)
Feb 01, 2023 71.74 71.92 71.33 71.82 27,404 +0.08(+0.11%)
Jan 31, 2023 71.18 71.74 71.17 71.74 22,285 +0.49(+0.68%)
Jan 30, 2023 71.52 71.60 71.25 71.25 22,702 -0.42(-0.59%)
Jan 27, 2023 71.59 71.73 71.56 71.67 62,390 +0.07(+0.09%)
Jan 26, 2023 71.56 71.62 71.35 71.61 18,880 +0.32(+0.45%)
Jan 25, 2023 71.41 71.41 71.05 71.28 51,826 -0.07(-0.10%)
Jan 24, 2023 71.30 71.39 71.24 71.36 10,917 +0.03(+0.04%)
Jan 23, 2023 71.14 71.34 71.14 71.33 20,958 +0.04(+0.05%)
Jan 20, 2023 70.83 71.31 70.83 71.29 25,637 +0.49(+0.69%)
Jan 19, 2023 70.87 70.90 70.68 70.81 30,766 +0.18(+0.25%)
Jan 18, 2023 71.28 71.29 70.63 70.63 29,614 -0.62(-0.88%)
Jan 17, 2023 71.20 71.31 71.14 71.25 40,961 +0.06(+0.08%)
Jan 13, 2023 71.01 71.23 70.97 71.20 31,287 -0.17(-0.23%)
Jan 12, 2023 71.33 71.46 70.97 71.36 32,106 +0.29(+0.41%)
Jan 11, 2023 71.08 71.21 70.96 71.07 118,150 +0.06(+0.08%)
Jan 10, 2023 71.17 71.17 70.96 71.01 18,300 -0.21(-0.30%)
Jan 09, 2023 71.14 71.36 71.09 71.23 36,342 +0.31(+0.44%)
Jan 06, 2023 70.40 70.95 70.29 70.91 50,683 +0.73(+1.04%)
Jan 05, 2023 70.38 70.42 70.09 70.18 27,686 -0.49(-0.69%)
Jan 04, 2023 70.40 70.68 70.25 70.67 38,773 +0.97(+1.40%)
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.