Canadian Dollar Trust Currencyshares (NY: FXC )

72.14 -0.02 (-0.03%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 69.92 70.11 69.79 70.08 30,260 +0.13(+0.18%)
May 30, 2023 69.97 69.99 69.88 69.95 16,931 +0.08(+0.12%)
May 26, 2023 69.82 69.87 69.72 69.87 14,115 +0.15(+0.21%)
May 25, 2023 69.75 69.79 69.72 69.72 53,014 -0.22(-0.32%)
May 24, 2023 70.01 70.01 69.89 69.95 118,678 -0.44(-0.62%)
May 23, 2023 70.44 70.49 70.38 70.39 9,896 +0.00(+0.00%)
May 22, 2023 70.44 70.44 70.34 70.38 8,944 -0.02(-0.03%)
May 19, 2023 70.44 70.47 70.35 70.40 24,320 -0.09(-0.12%)
May 18, 2023 70.50 70.50 70.31 70.49 31,522 -0.21(-0.30%)
May 17, 2023 70.73 70.73 70.42 70.70 90,428 +0.20(+0.28%)
May 16, 2023 70.88 70.90 70.50 70.51 74,146 -0.07(-0.10%)
May 15, 2023 70.36 70.59 70.34 70.57 6,703 +0.43(+0.62%)
May 12, 2023 70.40 70.41 70.06 70.14 18,561 -0.35(-0.50%)
May 11, 2023 70.54 70.58 70.41 70.49 15,425 -0.51(-0.71%)
May 10, 2023 71.19 71.19 70.89 71.00 48,299 +0.03(+0.04%)
May 09, 2023 70.87 71.05 70.83 70.97 50,602 -0.07(-0.10%)
May 08, 2023 71.25 71.29 71.00 71.03 31,601 +0.08(+0.11%)
May 05, 2023 70.56 71.05 70.56 70.96 56,787 +0.79(+1.12%)
May 04, 2023 69.79 70.23 69.79 70.17 17,678 +0.49(+0.70%)
May 03, 2023 69.66 69.84 69.66 69.68 15,551 +0.00(+0.00%)
May 02, 2023 69.78 69.78 69.67 69.68 42,626 -0.40(-0.57%)
May 01, 2023 70.19 70.19 70.08 70.09 29,390 -0.03(-0.04%)
Apr 28, 2023 69.72 70.15 69.72 70.12 12,955 +0.23(+0.33%)
Apr 27, 2023 69.62 69.93 69.62 69.88 33,319 +0.25(+0.36%)
Apr 26, 2023 69.69 69.83 69.59 69.63 83,111 -0.02(-0.02%)
Apr 25, 2023 69.91 69.91 69.58 69.65 124,181 -0.49(-0.70%)
Apr 24, 2023 70.09 70.21 70.06 70.14 14,225 +0.05(+0.07%)
Apr 21, 2023 70.15 70.17 70.03 70.09 20,943 -0.38(-0.54%)
Apr 20, 2023 70.46 70.53 70.41 70.47 49,198 -0.07(-0.10%)
Apr 19, 2023 70.75 70.75 70.50 70.54 30,101 -0.33(-0.46%)
Apr 18, 2023 70.95 70.95 70.85 70.86 4,646 +0.00(+0.00%)
Apr 17, 2023 70.94 70.94 70.73 70.86 10,049 -0.11(-0.15%)
Apr 14, 2023 71.10 71.16 70.83 70.97 17,345 -0.18(-0.26%)
Apr 13, 2023 70.84 71.15 70.84 71.15 42,138 +0.64(+0.91%)
Apr 12, 2023 70.46 70.63 70.40 70.51 22,603 +0.10(+0.14%)
Apr 11, 2023 70.20 70.46 70.20 70.42 32,984 +0.19(+0.28%)
Apr 10, 2023 70.02 70.23 70.01 70.22 9,431 -0.12(-0.17%)
Apr 06, 2023 70.31 70.44 70.24 70.34 5,725 -0.03(-0.04%)
Apr 05, 2023 70.56 70.82 70.35 70.37 77,597 -0.14(-0.20%)
Apr 04, 2023 70.51 70.69 70.43 70.51 33,042 -0.15(-0.21%)
Apr 03, 2023 70.41 70.68 70.41 70.66 95,911 +0.49(+0.71%)
Mar 31, 2023 69.96 70.16 69.96 70.16 46,429 +0.13(+0.18%)
Mar 30, 2023 69.97 70.12 69.96 70.04 37,299 +0.16(+0.22%)
Mar 29, 2023 69.76 69.89 69.76 69.88 76,667 +0.15(+0.21%)
Mar 28, 2023 69.49 69.74 69.47 69.74 41,553 +0.42(+0.60%)
Mar 27, 2023 69.23 69.42 69.15 69.32 14,027 +0.39(+0.56%)
Mar 24, 2023 68.75 69.05 68.70 68.93 12,013 -0.08(-0.11%)
Mar 23, 2023 69.42 69.51 68.99 69.01 17,276 +0.00(+0.00%)
Mar 22, 2023 69.09 69.36 68.96 69.01 60,448 -0.01(-0.01%)
Mar 21, 2023 69.31 69.31 68.99 69.02 8,914 -0.32(-0.46%)
Mar 20, 2023 69.33 69.43 69.21 69.34 37,746 +0.42(+0.60%)
Mar 17, 2023 68.98 69.08 68.83 68.92 64,385 -0.12(-0.17%)
Mar 16, 2023 68.85 69.05 68.82 69.04 16,420 +0.13(+0.18%)
Mar 15, 2023 68.85 68.92 68.59 68.92 354,863 -0.44(-0.63%)
Mar 14, 2023 69.30 69.40 69.19 69.35 127,490 +0.39(+0.56%)
Mar 13, 2023 68.84 69.25 68.78 68.96 40,437 +0.41(+0.59%)
Mar 10, 2023 68.69 68.81 68.47 68.56 22,059 +0.06(+0.08%)
Mar 09, 2023 68.67 68.88 68.45 68.50 21,946 -0.17(-0.25%)
Mar 08, 2023 68.85 68.89 68.57 68.67 50,202 -0.22(-0.32%)
Mar 07, 2023 69.32 69.32 68.84 68.89 28,896 -0.64(-0.92%)
Mar 06, 2023 69.47 69.63 69.47 69.53 27,382 -0.14(-0.20%)
Mar 03, 2023 69.52 69.70 69.42 69.67 11,038 +0.04(+0.05%)
Mar 02, 2023 69.53 69.65 69.52 69.63 7,211 +0.01(+0.01%)
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.