Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

71.10 -0.11 (-0.15%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 71.02 71.25 71.00 71.21 14,727 +0.01(+0.01%)
Jun 13, 2024 71.26 71.26 71.08 71.20 50,180 -0.04(-0.06%)
Jun 12, 2024 71.42 71.48 71.21 71.24 24,939 +0.16(+0.23%)
Jun 11, 2024 70.94 71.11 70.94 71.08 27,788 -0.01(-0.01%)
Jun 10, 2024 71.00 71.11 70.97 71.09 55,201 -0.01(-0.01%)
Jun 07, 2024 71.21 71.25 71.07 71.10 32,030 -0.39(-0.55%)
Jun 06, 2024 71.34 71.53 71.34 71.49 24,839 +0.10(+0.14%)
Jun 05, 2024 71.49 71.55 71.18 71.39 23,276 -0.06(-0.08%)
Jun 04, 2024 71.48 71.49 71.40 71.45 37,898 -0.23(-0.32%)
Jun 03, 2024 71.77 71.85 71.58 71.68 10,545 -0.04(-0.06%)
May 31, 2024 71.69 71.73 71.61 71.72 35,076 +0.28(+0.39%)
May 30, 2024 71.42 71.52 71.40 71.44 15,221 +0.19(+0.27%)
May 29, 2024 71.40 71.40 71.26 71.26 46,548 -0.36(-0.50%)
May 28, 2024 71.67 71.69 71.56 71.61 6,117 +0.15(+0.21%)
May 24, 2024 71.30 71.55 71.30 71.46 18,253 +0.35(+0.49%)
May 23, 2024 71.44 71.46 71.08 71.12 27,427 -0.22(-0.31%)
May 22, 2024 71.45 71.49 71.30 71.33 26,631 -0.19(-0.27%)
May 21, 2024 71.52 71.58 71.45 71.52 46,474 -0.18(-0.25%)
May 20, 2024 71.62 71.80 71.62 71.70 10,831 -0.01(-0.01%)
May 17, 2024 71.71 71.76 71.67 71.71 15,886 +0.02(+0.03%)
May 16, 2024 71.62 71.78 71.56 71.69 5,437 -0.00(-0.01%)
May 15, 2024 71.60 71.75 71.49 71.69 11,947 +0.22(+0.31%)
May 14, 2024 71.55 71.58 71.43 71.47 23,811 +0.08(+0.11%)
May 13, 2024 71.40 71.42 71.32 71.39 10,269 +0.04(+0.06%)
May 10, 2024 71.60 71.60 71.35 71.35 35,522 -0.03(-0.04%)
May 09, 2024 71.19 71.38 71.19 71.38 13,611 +0.34(+0.48%)
May 08, 2024 70.96 71.12 70.96 71.05 20,213 -0.01(-0.01%)
May 07, 2024 71.30 71.33 71.02 71.06 21,775 -0.33(-0.46%)
May 06, 2024 71.36 71.48 71.36 71.38 11,058 +0.07(+0.10%)
May 03, 2024 71.47 71.54 71.28 71.31 19,186 -0.01(-0.01%)
May 02, 2024 71.11 71.36 71.10 71.32 21,759 +0.41(+0.58%)
May 01, 2024 70.90 71.19 70.85 70.91 32,382 +0.06(+0.08%)
Apr 30, 2024 70.98 71.02 70.85 70.86 40,012 -0.53(-0.74%)
Apr 29, 2024 71.33 71.44 71.31 71.38 15,381 +0.04(+0.06%)
Apr 26, 2024 71.30 71.39 71.20 71.34 27,256 -0.07(-0.10%)
Apr 25, 2024 71.01 71.42 71.01 71.41 30,452 +0.23(+0.32%)
Apr 24, 2024 71.19 71.19 71.03 71.19 11,345 -0.17(-0.24%)
Apr 23, 2024 71.25 71.39 71.16 71.35 33,210 +0.18(+0.25%)
Apr 22, 2024 71.01 71.22 70.92 71.17 18,715 +0.22(+0.31%)
Apr 19, 2024 70.85 70.98 70.84 70.96 58,845 +0.16(+0.23%)
Apr 18, 2024 70.79 70.89 70.72 70.80 23,120 +0.02(+0.03%)
Apr 17, 2024 70.68 70.81 70.57 70.78 27,242 +0.26(+0.37%)
Apr 16, 2024 70.54 70.58 70.38 70.52 32,988 -0.15(-0.22%)
Apr 15, 2024 70.96 70.99 70.63 70.67 44,602 -0.06(-0.09%)
Apr 12, 2024 70.80 70.88 70.66 70.73 21,545 -0.48(-0.68%)
Apr 11, 2024 71.26 71.26 71.02 71.21 13,239 +0.01(+0.02%)
Apr 10, 2024 71.34 71.37 71.11 71.20 36,522 -0.59(-0.83%)
Apr 09, 2024 71.83 71.83 71.63 71.79 20,918 +0.07(+0.10%)
Apr 08, 2024 71.67 71.75 71.67 71.72 9,387 +0.08(+0.11%)
Apr 05, 2024 71.40 71.69 71.35 71.64 13,612 -0.20(-0.27%)
Apr 04, 2024 72.21 72.29 71.84 71.84 8,776 -0.14(-0.20%)
Apr 03, 2024 71.90 72.07 71.90 71.98 8,036 +0.19(+0.26%)
Apr 02, 2024 71.71 71.79 71.70 71.79 8,812 +0.07(+0.09%)
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.