Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

70.33 -0.08 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 70.26 70.35 70.23 70.30 94,976 +0.36(+0.52%)
Mar 28, 2019 70.02 70.06 69.83 69.94 13,536 -0.14(-0.20%)
Mar 27, 2019 70.03 70.13 69.87 70.08 151,088 -0.06(-0.08%)
Mar 26, 2019 70.17 70.22 70.10 70.14 16,671 +0.07(+0.10%)
Mar 25, 2019 69.95 70.08 69.85 70.07 13,949 +0.12(+0.18%)
Mar 22, 2019 70.05 70.15 69.95 69.95 24,374 -0.22(-0.31%)
Mar 21, 2019 70.42 70.42 70.12 70.17 8,330 -0.51(-0.73%)
Mar 20, 2019 70.38 70.83 70.38 70.68 25,040 +0.14(+0.20%)
Mar 19, 2019 70.79 70.81 70.47 70.54 86,549 +0.17(+0.24%)
Mar 18, 2019 70.35 70.43 70.23 70.37 109,323 -0.03(-0.04%)
Mar 15, 2019 70.24 70.42 70.24 70.40 17,860 -0.02(-0.03%)
Mar 14, 2019 70.36 70.48 70.36 70.42 7,857 -0.22(-0.31%)
Mar 13, 2019 70.49 70.63 70.38 70.63 46,860 +0.37(+0.53%)
Mar 12, 2019 70.13 70.26 70.13 70.26 41,489 +0.21(+0.30%)
Mar 11, 2019 69.96 70.06 69.96 70.05 15,938 -0.01(-0.01%)
Mar 08, 2019 69.91 70.08 69.89 70.06 44,231 +0.30(+0.44%)
Mar 07, 2019 69.97 69.97 69.72 69.76 172,337 -0.09(-0.12%)
Mar 06, 2019 70.15 70.24 69.82 69.84 62,065 -0.43(-0.61%)
Mar 05, 2019 70.36 70.42 70.26 70.27 27,678 -0.24(-0.34%)
Mar 04, 2019 70.54 70.54 70.38 70.51 14,415 -0.10(-0.13%)
Mar 01, 2019 71.01 71.03 70.52 70.61 80,898 -0.70(-0.99%)
Feb 28, 2019 71.15 71.43 71.11 71.31 53,188 -0.07(-0.09%)
Feb 27, 2019 71.54 71.54 71.35 71.38 13,946 +0.05(+0.07%)
Feb 26, 2019 70.98 71.38 70.96 71.33 46,968 +0.18(+0.25%)
Feb 25, 2019 71.22 71.24 71.13 71.15 69,002 -0.26(-0.36%)
Feb 22, 2019 71.10 71.43 71.08 71.41 21,131 +0.44(+0.62%)
Feb 21, 2019 71.23 71.24 70.93 70.97 39,665 -0.27(-0.37%)
Feb 20, 2019 71.22 71.34 71.14 71.23 11,045 +0.19(+0.27%)
Feb 19, 2019 70.71 71.05 70.65 71.04 11,461 +0.24(+0.33%)
Feb 15, 2019 70.73 70.82 70.65 70.81 18,293 +0.20(+0.29%)
Feb 14, 2019 70.55 70.67 70.33 70.60 10,497 -0.21(-0.30%)
Feb 13, 2019 70.93 70.98 70.78 70.82 10,119 -0.08(-0.11%)
Feb 12, 2019 70.76 70.89 70.69 70.89 7,930 +0.36(+0.52%)
Feb 11, 2019 70.58 70.63 70.50 70.53 2,224 -0.17(-0.25%)
Feb 08, 2019 70.76 70.76 70.64 70.70 19,449 +0.13(+0.19%)
Feb 07, 2019 70.73 70.75 70.49 70.57 10,640 -0.49(-0.68%)
Feb 06, 2019 71.02 71.20 71.02 71.05 9,747 -0.35(-0.49%)
Feb 05, 2019 71.49 71.49 71.38 71.41 10,804 -0.17(-0.24%)
Feb 04, 2019 71.44 71.58 71.39 71.58 30,707 -0.06(-0.08%)
Feb 01, 2019 71.55 71.72 71.51 71.63 39,635 +0.19(+0.27%)
Jan 31, 2019 71.39 71.44 71.28 71.44 18,716 +0.13(+0.19%)
Jan 30, 2019 70.90 71.45 70.90 71.31 51,038 +0.69(+0.98%)
Jan 29, 2019 70.72 70.84 70.62 70.62 39,094 +0.36(+0.51%)
Jan 28, 2019 70.63 70.76 70.25 70.25 47,356 -0.64(-0.90%)
Jan 25, 2019 70.70 70.90 70.68 70.90 67,015 +0.68(+0.97%)
Jan 24, 2019 70.23 70.26 70.20 70.22 31,122 -0.04(-0.05%)
Jan 23, 2019 70.20 70.25 70.15 70.25 13,551 +0.05(+0.08%)
Jan 22, 2019 70.22 70.35 70.18 70.20 54,855 -0.45(-0.64%)
Jan 18, 2019 70.70 70.84 70.61 70.65 34,927 +0.02(+0.02%)
Jan 17, 2019 70.40 70.72 70.40 70.63 31,419 -0.12(-0.17%)
Jan 16, 2019 70.81 70.82 70.72 70.76 38,565 +0.09(+0.12%)
Jan 15, 2019 70.72 70.87 70.50 70.67 50,118 +0.15(+0.22%)
Jan 14, 2019 70.65 70.77 70.52 70.52 40,322 -0.10(-0.13%)
Jan 11, 2019 70.79 70.79 70.60 70.62 76,799 -0.19(-0.27%)
Jan 10, 2019 70.81 70.91 70.73 70.81 31,919 -0.16(-0.23%)
Jan 09, 2019 70.80 71.12 70.79 70.97 42,475 +0.31(+0.44%)
Jan 08, 2019 70.49 70.65 70.42 70.65 42,115 +0.16(+0.23%)
Jan 07, 2019 70.21 70.61 70.21 70.49 59,143 +0.48(+0.69%)
Jan 04, 2019 69.85 70.04 69.72 70.01 25,669 +0.40(+0.57%)
Jan 03, 2019 69.40 69.61 69.25 69.61 25,336 +0.57(+0.83%)
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.