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 (%)
Apr 30, 2019 69.85 70.20 69.84 70.17 13,775 +0.27(+0.38%)
Apr 29, 2019 69.75 69.94 69.74 69.91 26,113 +0.08(+0.11%)
Apr 26, 2019 69.83 69.86 69.78 69.83 25,199 +0.17(+0.25%)
Apr 25, 2019 69.64 69.67 69.64 69.66 2,893 -0.08(-0.11%)
Apr 24, 2019 69.86 69.93 69.52 69.74 37,932 -0.22(-0.31%)
Apr 23, 2019 70.06 70.11 69.91 69.95 76,209 -0.41(-0.58%)
Apr 22, 2019 70.20 70.43 70.20 70.36 18,046 +0.14(+0.20%)
Apr 18, 2019 70.29 70.29 70.16 70.22 25,199 -0.20(-0.28%)
Apr 17, 2019 70.65 70.65 70.36 70.42 25,050 +0.08(+0.11%)
Apr 16, 2019 70.33 70.38 70.23 70.34 12,365 +0.07(+0.09%)
Apr 15, 2019 70.55 70.59 70.21 70.28 23,740 -0.16(-0.23%)
Apr 12, 2019 70.49 70.53 70.42 70.44 22,784 +0.17(+0.24%)
Apr 11, 2019 70.14 70.28 70.14 70.27 25,598 -0.27(-0.38%)
Apr 10, 2019 70.45 70.54 70.40 70.54 6,587 +0.04(+0.05%)
Apr 09, 2019 70.59 70.60 70.48 70.50 18,704 -0.10(-0.13%)
Apr 08, 2019 70.36 70.60 70.36 70.59 27,924 +0.39(+0.56%)
Apr 05, 2019 70.20 70.21 70.12 70.20 14,804 -0.15(-0.22%)
Apr 04, 2019 70.31 70.35 70.29 70.35 8,403 -0.03(-0.04%)
Apr 03, 2019 70.43 70.58 70.38 70.38 29,085 -0.05(-0.07%)
Apr 02, 2019 70.54 70.54 70.27 70.43 14,767 -0.11(-0.16%)
Apr 01, 2019 70.39 70.66 70.27 70.54 64,178 +0.24(+0.35%)
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%)
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.