Canadian Dollar Trust Currencyshares (NY: FXC )

72.33 +0.17 (+0.24%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 71.09 71.09 70.75 70.79 101,779 -0.52(-0.73%)
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%)
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.