Canadian Dollar Trust Currencyshares (NY: FXC )

79.28 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 79.26 79.39 79.25 79.28 23,240 +0.08(+0.10%)
Oct 18, 2021 79.17 79.36 79.17 79.20 257,181 -0.02(-0.03%)
Oct 15, 2021 79.27 79.35 79.10 79.22 59,548 -0.02(-0.03%)
Oct 14, 2021 79.21 79.36 79.20 79.24 47,948 +0.40(+0.51%)
Oct 13, 2021 78.72 78.87 78.66 78.84 22,533 +0.13(+0.17%)
Oct 12, 2021 78.65 78.83 78.60 78.71 62,102 +0.20(+0.25%)
Oct 11, 2021 78.71 78.75 78.51 78.51 51,347 -0.13(-0.17%)
Oct 08, 2021 78.39 78.73 78.35 78.64 48,376 +0.45(+0.58%)
Oct 07, 2021 77.93 78.19 77.93 78.19 56,409 +0.32(+0.41%)
Oct 06, 2021 77.69 77.88 77.53 77.87 124,736 -0.10(-0.13%)
Oct 05, 2021 77.88 78.15 77.87 77.97 15,338 +0.00(+0.00%)
Oct 04, 2021 77.86 78.07 77.86 77.97 82,652 +0.39(+0.50%)
Oct 01, 2021 77.39 77.65 77.35 77.58 8,107 +0.16(+0.21%)
Sep 30, 2021 77.03 77.57 77.03 77.42 36,364 +0.58(+0.75%)
Sep 29, 2021 77.12 77.13 76.75 76.84 47,296 -0.46(-0.60%)
Sep 28, 2021 77.50 77.50 77.17 77.30 10,772 -0.36(-0.46%)
Sep 27, 2021 77.46 77.68 77.42 77.66 26,188 +0.22(+0.28%)
Sep 24, 2021 77.17 77.47 77.17 77.44 35,761 -0.03(-0.03%)
Sep 23, 2021 77.40 77.59 77.37 77.47 48,365 +0.63(+0.82%)
Sep 22, 2021 76.48 77.20 76.48 76.84 22,512 +0.33(+0.43%)
Sep 21, 2021 76.66 76.69 76.33 76.51 508,819 -0.01(-0.01%)
Sep 20, 2021 76.43 76.58 76.36 76.52 21,267 -0.38(-0.49%)
Sep 17, 2021 77.37 77.40 76.86 76.90 12,741 -0.41(-0.53%)
Sep 16, 2021 77.46 77.53 77.25 77.31 6,910 -0.32(-0.41%)
Sep 15, 2021 77.34 77.64 77.34 77.63 8,398 +0.38(+0.49%)
Sep 14, 2021 77.78 77.79 77.25 77.25 4,599 -0.21(-0.27%)
Sep 13, 2021 77.47 77.56 77.34 77.46 19,383 +0.11(+0.14%)
Sep 10, 2021 77.89 77.89 77.35 77.35 18,263 -0.14(-0.18%)
Sep 09, 2021 77.36 77.65 77.35 77.49 20,174 +0.19(+0.25%)
Sep 08, 2021 77.36 77.53 76.84 77.30 18,531 -0.19(-0.25%)
Sep 07, 2021 77.82 77.91 77.47 77.49 17,240 -0.82(-1.05%)
Sep 03, 2021 78.21 78.44 78.21 78.31 12,246 +0.18(+0.23%)
Sep 02, 2021 77.81 78.13 77.81 78.13 21,392 +0.44(+0.57%)
Sep 01, 2021 77.73 77.77 77.68 77.69 7,460 -0.03(-0.04%)
Aug 31, 2021 77.73 77.80 77.55 77.72 3,693 -0.06(-0.08%)
Aug 30, 2021 77.95 77.98 77.75 77.78 23,675 +0.00(+0.00%)
Aug 27, 2021 77.19 77.79 77.19 77.78 15,877 +0.49(+0.63%)
Aug 26, 2021 77.68 77.74 77.29 77.29 24,374 -0.60(-0.77%)
Aug 25, 2021 77.65 77.90 77.60 77.89 17,675 +0.02(+0.03%)
Aug 24, 2021 77.66 77.93 77.61 77.87 30,124 +0.34(+0.44%)
Aug 23, 2021 77.03 77.57 77.03 77.53 41,187 +1.07(+1.40%)
Aug 20, 2021 76.05 76.48 76.05 76.46 63,613 -0.04(-0.05%)
Aug 19, 2021 76.85 76.90 76.46 76.50 35,865 -1.02(-1.32%)
Aug 18, 2021 77.73 77.76 77.52 77.52 67,473 -0.18(-0.23%)
Aug 17, 2021 77.74 77.81 77.55 77.70 28,507 -0.33(-0.42%)
Aug 16, 2021 78.13 78.13 77.95 78.03 98,697 -0.34(-0.43%)
Aug 13, 2021 78.32 78.46 78.32 78.37 7,937 +0.01(+0.01%)
Aug 12, 2021 78.33 78.40 78.27 78.36 8,602 -0.12(-0.15%)
Aug 11, 2021 78.48 78.52 78.37 78.48 5,698 +0.15(+0.19%)
Aug 10, 2021 77.99 78.34 77.99 78.33 21,402 +0.33(+0.42%)
Aug 09, 2021 78.24 78.24 78.00 78.00 28,265 -0.12(-0.15%)
Aug 06, 2021 78.32 78.32 78.04 78.12 17,085 -0.36(-0.46%)
Aug 05, 2021 78.41 78.60 78.41 78.48 53,888 +0.31(+0.40%)
Aug 04, 2021 78.22 78.27 78.16 78.17 163,893 -0.10(-0.13%)
Aug 03, 2021 78.22 78.27 78.02 78.27 7,069 -0.16(-0.20%)
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.