Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

71.40 -0.36 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 71.55 71.55 71.40 71.40 46,454 -0.36(-0.50%)
May 28, 2024 71.82 71.84 71.71 71.76 6,105 +0.15(+0.21%)
May 24, 2024 71.45 71.69 71.45 71.61 18,216 +0.35(+0.49%)
May 23, 2024 71.59 71.61 71.22 71.26 27,372 -0.22(-0.31%)
May 22, 2024 71.59 71.64 71.45 71.48 26,577 -0.19(-0.27%)
May 21, 2024 71.67 71.73 71.60 71.67 46,380 -0.18(-0.25%)
May 20, 2024 71.77 71.95 71.77 71.85 10,810 -0.01(-0.01%)
May 17, 2024 71.86 71.91 71.82 71.86 15,854 +0.02(+0.03%)
May 16, 2024 71.77 71.93 71.71 71.84 5,426 -0.00(-0.01%)
May 15, 2024 71.75 71.90 71.64 71.84 11,923 +0.22(+0.31%)
May 14, 2024 71.70 71.73 71.58 71.62 23,763 +0.08(+0.11%)
May 13, 2024 71.55 71.57 71.47 71.54 10,249 +0.04(+0.06%)
May 10, 2024 71.75 71.75 71.50 71.50 35,450 -0.03(-0.04%)
May 09, 2024 71.33 71.53 71.33 71.53 13,584 +0.34(+0.48%)
May 08, 2024 71.10 71.26 71.10 71.19 20,172 -0.01(-0.01%)
May 07, 2024 71.44 71.47 71.16 71.20 21,731 -0.33(-0.46%)
May 06, 2024 71.51 71.63 71.51 71.53 11,036 +0.07(+0.10%)
May 03, 2024 71.62 71.69 71.42 71.46 19,148 -0.01(-0.01%)
May 02, 2024 71.25 71.51 71.24 71.47 21,715 +0.41(+0.58%)
May 01, 2024 71.04 71.33 70.99 71.06 32,317 +0.06(+0.08%)
Apr 30, 2024 71.12 71.16 70.99 71.00 39,931 -0.53(-0.74%)
Apr 29, 2024 71.48 71.59 71.46 71.53 15,350 +0.04(+0.06%)
Apr 26, 2024 71.45 71.54 71.35 71.49 27,201 -0.07(-0.10%)
Apr 25, 2024 71.15 71.57 71.15 71.56 30,390 +0.23(+0.32%)
Apr 24, 2024 71.34 71.34 71.17 71.33 11,322 -0.17(-0.23%)
Apr 23, 2024 71.40 71.54 71.31 71.50 33,143 +0.18(+0.25%)
Apr 22, 2024 71.15 71.37 71.06 71.32 18,677 +0.22(+0.31%)
Apr 19, 2024 70.99 71.12 70.98 71.10 58,726 +0.16(+0.23%)
Apr 18, 2024 70.93 71.03 70.86 70.94 23,073 +0.02(+0.03%)
Apr 17, 2024 70.82 70.95 70.71 70.92 27,187 +0.26(+0.37%)
Apr 16, 2024 70.68 70.72 70.52 70.66 32,921 -0.15(-0.22%)
Apr 15, 2024 71.10 71.13 70.77 70.81 44,511 -0.06(-0.09%)
Apr 12, 2024 70.94 71.02 70.80 70.87 21,502 -0.48(-0.68%)
Apr 11, 2024 71.41 71.41 71.16 71.36 13,212 +0.01(+0.02%)
Apr 10, 2024 71.49 71.52 71.26 71.34 36,448 -0.60(-0.83%)
Apr 09, 2024 71.98 71.98 71.78 71.94 20,876 +0.07(+0.10%)
Apr 08, 2024 71.82 71.90 71.82 71.87 9,368 +0.08(+0.11%)
Apr 05, 2024 71.55 71.84 71.50 71.79 13,584 -0.20(-0.28%)
Apr 04, 2024 72.36 72.44 71.98 71.98 8,758 -0.14(-0.20%)
Apr 03, 2024 72.05 72.22 72.05 72.13 8,019 +0.19(+0.26%)
Apr 02, 2024 71.86 71.94 71.85 71.94 8,794 +0.07(+0.09%)
Apr 01, 2024 72.06 72.06 71.74 71.87 39,623 -0.20(-0.28%)
Mar 28, 2024 71.81 72.10 71.81 72.07 18,271 +0.20(+0.28%)
Mar 27, 2024 71.71 71.87 71.71 71.87 19,333 +0.10(+0.14%)
Mar 26, 2024 72.00 72.00 71.77 71.77 13,425 -0.01(-0.01%)
Mar 25, 2024 71.69 71.82 71.69 71.78 6,861 +0.14(+0.19%)
Mar 22, 2024 71.86 71.86 71.61 71.64 8,460 -0.39(-0.55%)
Mar 21, 2024 72.08 72.21 72.02 72.04 15,598 -0.27(-0.38%)
Mar 20, 2024 71.73 72.31 71.72 72.31 37,710 +0.46(+0.64%)
Mar 19, 2024 71.61 71.86 71.61 71.85 19,000 -0.14(-0.20%)
Mar 18, 2024 71.99 72.01 71.93 71.99 33,702 +0.04(+0.06%)
Mar 15, 2024 72.07 72.09 71.90 71.95 8,692 -0.07(-0.09%)
Mar 14, 2024 72.27 72.27 71.96 72.02 22,503 -0.32(-0.45%)
Mar 13, 2024 72.13 72.36 72.13 72.34 5,642 +0.11(+0.15%)
Mar 12, 2024 72.12 72.23 72.06 72.23 8,948 -0.01(-0.01%)
Mar 11, 2024 72.08 72.26 72.08 72.24 8,042 +0.08(+0.11%)
Mar 08, 2024 72.42 72.42 72.15 72.16 2,876 -0.20(-0.28%)
Mar 07, 2024 72.21 72.37 72.19 72.36 9,132 +0.33(+0.46%)
Mar 06, 2024 71.80 72.10 71.77 72.03 14,571 +0.43(+0.60%)
Mar 05, 2024 71.65 71.72 71.60 71.60 2,743 -0.07(-0.10%)
Mar 04, 2024 71.70 71.79 71.68 71.68 4,453 -0.09(-0.13%)
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.