Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

72.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 72.28 72.30 72.22 72.28 33,568 +0.04(+0.06%)
Mar 15, 2024 72.36 72.38 72.19 72.24 8,658 -0.07(-0.09%)
Mar 14, 2024 72.56 72.56 72.25 72.31 22,414 -0.32(-0.45%)
Mar 13, 2024 72.42 72.64 72.42 72.63 5,620 +0.11(+0.15%)
Mar 12, 2024 72.41 72.52 72.35 72.52 8,913 -0.01(-0.01%)
Mar 11, 2024 72.37 72.55 72.37 72.53 8,010 +0.08(+0.11%)
Mar 08, 2024 72.71 72.71 72.44 72.45 2,865 -0.20(-0.28%)
Mar 07, 2024 72.50 72.66 72.48 72.65 9,096 +0.33(+0.46%)
Mar 06, 2024 72.09 72.39 72.06 72.32 14,513 +0.43(+0.60%)
Mar 05, 2024 71.94 72.01 71.89 71.89 2,733 -0.07(-0.10%)
Mar 04, 2024 71.99 72.08 71.96 71.96 4,436 -0.09(-0.13%)
Mar 01, 2024 71.98 72.13 71.84 72.06 13,488 +0.03(+0.05%)
Feb 29, 2024 72.13 72.13 71.97 72.02 10,799 +0.03(+0.04%)
Feb 28, 2024 72.04 72.04 71.96 71.99 10,334 -0.24(-0.33%)
Feb 27, 2024 72.33 72.33 72.19 72.23 5,512 -0.09(-0.12%)
Feb 26, 2024 72.28 72.35 72.25 72.32 7,431 +0.02(+0.02%)
Feb 23, 2024 72.46 72.46 72.28 72.31 10,735 -0.11(-0.15%)
Feb 22, 2024 72.30 72.45 72.30 72.41 2,750 +0.14(+0.19%)
Feb 21, 2024 72.17 72.33 72.17 72.27 5,376 +0.07(+0.10%)
Feb 20, 2024 72.24 72.29 72.15 72.20 14,548 -0.14(-0.19%)
Feb 16, 2024 72.34 72.46 72.29 72.34 36,665 -0.08(-0.11%)
Feb 15, 2024 72.27 72.51 72.27 72.42 12,409 +0.39(+0.54%)
Feb 14, 2024 72.04 72.06 71.99 72.03 10,188 +0.12(+0.17%)
Feb 13, 2024 72.12 72.12 71.84 71.91 19,908 -0.63(-0.87%)
Feb 12, 2024 72.42 72.65 72.42 72.55 4,810 +0.07(+0.09%)
Feb 09, 2024 72.41 72.52 72.41 72.48 23,960 +0.01(+0.01%)
Feb 08, 2024 72.40 72.60 72.40 72.47 9,211 -0.00(-0.01%)
Feb 07, 2024 72.33 72.48 72.33 72.48 3,754 +0.15(+0.21%)
Feb 06, 2024 72.00 72.32 72.00 72.32 2,534 +0.31(+0.43%)
Feb 05, 2024 72.29 72.29 72.01 72.01 6,244 -0.48(-0.66%)
Feb 02, 2024 72.41 72.49 72.41 72.49 6,237 -0.31(-0.43%)
Feb 01, 2024 72.65 72.92 72.64 72.80 18,903 +0.28(+0.38%)
Jan 31, 2024 72.76 73.00 72.52 72.52 50,615 -0.23(-0.31%)
Jan 30, 2024 72.58 72.79 72.58 72.75 11,609 +0.08(+0.11%)
Jan 29, 2024 72.48 72.71 72.45 72.67 9,066 +0.13(+0.18%)
Jan 26, 2024 72.56 72.56 72.41 72.54 25,257 +0.25(+0.34%)
Jan 25, 2024 72.18 72.30 72.15 72.30 17,744 +0.23(+0.32%)
Jan 24, 2024 72.62 72.62 72.03 72.07 14,762 -0.31(-0.43%)
Jan 23, 2024 72.23 72.37 72.22 72.37 16,061 +0.11(+0.15%)
Jan 22, 2024 72.54 72.58 72.23 72.27 36,738 -0.25(-0.35%)
Jan 19, 2024 72.23 72.53 72.21 72.52 33,890 +0.37(+0.52%)
Jan 18, 2024 72.07 72.18 72.07 72.15 7,672 +0.08(+0.11%)
Jan 17, 2024 71.96 72.09 71.95 72.07 9,414 -0.13(-0.18%)
Jan 16, 2024 72.33 72.33 72.11 72.20 13,985 -0.44(-0.60%)
Jan 12, 2024 72.87 73.00 72.60 72.63 5,811 -0.08(-0.11%)
Jan 11, 2024 72.86 72.88 72.48 72.71 20,311 -0.09(-0.12%)
Jan 10, 2024 72.71 72.81 72.71 72.80 3,871 +0.11(+0.15%)
Jan 09, 2024 72.81 72.81 72.61 72.69 10,775 -0.16(-0.22%)
Jan 08, 2024 72.74 72.92 72.61 72.85 8,563 +0.07(+0.10%)
Jan 05, 2024 72.86 72.94 72.77 72.78 7,101 -0.10(-0.14%)
Jan 04, 2024 72.85 72.91 72.84 72.88 14,273 +0.03(+0.04%)
Jan 03, 2024 72.83 72.91 72.79 72.85 29,061 -0.12(-0.16%)
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.